Petco Health and Wellness Co Inc (7G9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0810001 | 1.98651384394 | 4.0774999 | 4.0774999 | 4.0774999 | 1 | 4.0774999 | DE |
| 4 | -0.9905 | -19.236744999 | 5.149 | 5.298 | 4.0774999 | 900 | 4.73811129 | DE |
| 12 | 2.093 | 101.331396756 | 2.0655 | 5.298 | 2.0655 | 2107 | 3.36693133 | DE |
| 26 | 2.6513 | 175.908970276 | 1.5072 | 5.298 | 1.4094 | 2591 | 3.16035776 | DE |
| 52 | 0.6785 | 19.4971264368 | 3.48 | 5.298 | 1.3874 | 2106 | 3.01605181 | DE |
| 156 | -0.7015 | -14.4341563786 | 4.86 | 5.298 | 1.3874 | 1870 | 3.02372134 | DE |
| 260 | -0.7015 | -14.4341563786 | 4.86 | 5.298 | 1.3874 | 1870 | 3.02372134 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730492820 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1730406420 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1730320020 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1730233620 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1730147220 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1729888020 | 4.0774999 | -0.29 | -6.64 | 4.0774999 | 4.0774999 | 4.0774999 | 1 |
| 1729801560 | 4.3675 | 0 | 0.00 | 4.3675 | 4.3675 | 4.3675 | 0 |
| 1729715160 | 4.3675 | 0 | 0.00 | 4.3675 | 4.3675 | 4.3675 | 0 |
| 1729628760 | 4.3675 | 0 | 0.00 | 4.3675 | 4.3675 | 4.3675 | 0 |
| 1729542360 | 4.3675 | 0 | 0.00 | 4.3675 | 4.3675 | 4.3675 | 0 |
| 1729283160 | 4.3675 | 0.21 | 4.98 | 4.3675 | 4.3675 | 4.3675 | 380 |
| 1729196760 | 4.1605 | -0.24 | -5.44 | 4.1605 | 4.1605 | 4.1605 | 2500 |
| 1729110360 | 4.4 | 0.01 | 0.20 | 4.4 | 4.4 | 4.4 | 380 |
| 1729024020 | 4.391 | 0 | 0.00 | 4.391 | 4.391 | 4.391 | 0 |
| 1728937620 | 4.391 | -0.31 | -6.66 | 4.391 | 4.391 | 4.391 | 250 |
| 1728678360 | 4.7045 | -0.02 | -0.34 | 4.5265 | 4.7045 | 4.5265 | 160 |
| 1728591960 | 4.7205 | -0.43 | -8.27 | 4.796 | 4.796 | 4.694 | 1945 |
| 1728505560 | 5.146 | -0.09 | -1.78 | 5.298 | 5.298 | 5.1239999 | 735 |
| 1728419160 | 5.239 | 0.64 | 13.83 | 4.5915 | 5.239 | 4.5915 | 3017 |
| 1728332760 | 4.6025 | -0.29 | -5.95 | 4.708 | 4.708 | 4.6025 | 184 |
| 1728073560 | 4.8935 | 0.09 | 1.77 | 5.149 | 5.149 | 4.8935 | 350 |
| 1727987220 | 4.8085 | 0.89 | 22.57 | 4.4855 | 5.005 | 4.4855 | 559 |
| 1727900820 | 3.923 | -0.22 | -5.37 | 3.923 | 3.923 | 3.923 | 25 |
| 1727814360 | 4.1455 | 0 | 0.00 | 4.1455 | 4.1455 | 4.1455 | 0 |
| 1727727960 | 4.1455 | 0 | 0.00 | 4.1455 | 4.1455 | 4.1455 | 0 |
| 1727468760 | 4.1455 | -0.01 | -0.35 | 4.1455 | 4.1455 | 4.1455 | 7240 |
| 1727382360 | 4.16 | 0.4 | 10.67 | 4.16 | 4.16 | 4.16 | 500 |
| 1727295960 | 3.759 | -0.12 | -3.14 | 3.8245 | 3.8245 | 3.759 | 910 |
| 1727209560 | 3.881 | -0.15 | -3.64 | 3.881 | 3.881 | 3.881 | 350 |
| 1727123160 | 4.0275 | -0.15 | -3.60 | 4.0275 | 4.0275 | 4.0275 | 300 |
| 1726864020 | 4.178 | -0.08 | -1.78 | 4.1155 | 4.178 | 4.1155 | 180 |
| 1726777560 | 4.2535 | 0.17 | 4.09 | 4.2535 | 4.2535 | 4.2535 | 135 |
| 1726691220 | 4.0865 | 0 | 0.00 | 4.0865 | 4.0865 | 4.0865 | 0 |
| 1726604820 | 4.0865 | 0 | 0.00 | 4.0865 | 4.0865 | 4.0865 | 0 |
| 1726518420 | 4.0865 | -0.18 | -4.16 | 4.2295 | 4.2355 | 3.944 | 2869 |
| 1726259160 | 4.264 | 0.26 | 6.40 | 4.2104999 | 4.3525 | 4.2104999 | 200 |
| 1726172760 | 4.0075 | 0.29 | 7.74 | 3.8205 | 4.521 | 3.819 | 14815 |
| 1726086360 | 3.7195 | 0.91 | 32.27 | 2.9514999 | 3.8405 | 2.9325 | 841 |
| 1725999960 | 2.812 | 0.16 | 6.19 | 2.6745 | 2.812 | 2.6745 | 515 |
| 1725913560 | 2.648 | 0 | 0.00 | 2.648 | 2.648 | 2.648 | 0 |
| 1725654360 | 2.648 | 0 | 0.00 | 2.648 | 2.648 | 2.648 | 0 |
| 1725567960 | 2.648 | -0.07 | -2.47 | 2.648 | 2.648 | 2.648 | 15 |
| 1725481560 | 2.715 | 0 | 0.00 | 2.715 | 2.715 | 2.715 | 0 |
| 1725395160 | 2.715 | 0 | 0.00 | 2.715 | 2.715 | 2.715 | 0 |
| 1725308760 | 2.715 | 0 | 0.00 | 2.715 | 2.715 | 2.715 | 0 |
| 1725049560 | 2.715 | -0.22 | -7.56 | 2.715 | 2.715 | 2.715 | 1600 |
| 1724963160 | 2.937 | 0.13 | 4.58 | 2.937 | 2.937 | 2.937 | 500 |
| 1724876760 | 2.8085 | 0.36 | 14.63 | 2.8085 | 2.8085 | 2.8085 | 1000 |
| 1724790420 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1724704020 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1724444820 | 2.45 | -0.16 | -6.18 | 2.5755 | 2.5755 | 2.45 | 12 |
| 1724358420 | 2.6115 | 0 | 0.00 | 2.6115 | 2.6115 | 2.6115 | 0 |
| 1724272020 | 2.6115 | 0 | 0.00 | 2.6115 | 2.6115 | 2.6115 | 0 |
| 1724185620 | 2.6115 | 0 | 0.00 | 2.6115 | 2.6115 | 2.6115 | 0 |
| 1724099220 | 2.6115 | 0.37 | 16.58 | 2.6115 | 2.6115 | 2.6115 | 50 |
| 1723840020 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1723753620 | 2.24 | 0.17 | 8.45 | 2.245 | 2.245 | 2.24 | 22000 |
| 1723667160 | 2.0655 | -0.19 | -8.24 | 2.0655 | 2.0655 | 2.0655 | 5000 |
| 1723580820 | 2.251 | 0 | 0.00 | 2.251 | 2.251 | 2.251 | 0 |
| 1723494420 | 2.251 | 0 | 0.00 | 2.251 | 2.251 | 2.251 | 0 |
| 1723235220 | 2.251 | 0 | 0.00 | 2.251 | 2.251 | 2.251 | 0 |
| 1723148820 | 2.251 | -0.17 | -7.10 | 2.251 | 2.251 | 2.251 | 300 |
| 1723062360 | 2.423 | 0 | 0.00 | 2.423 | 2.423 | 2.423 | 0 |
| 1722975960 | 2.423 | -0.09 | -3.72 | 2.423 | 2.423 | 2.423 | 600 |
| 1722889620 | 2.5165 | -0.18 | -6.57 | 2.5019999 | 2.5165 | 2.488 | 374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
