Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PETZ3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 4.80 | -0.05 | -1.03% | 4.75 | 4.84 | 4.70 | 7,905,300 |
| May 08 2024 | 4.85 | -0.30 | -5.83% | 5.05 | 5.10 | 4.81 | 13,620,900 |
| May 07 2024 | 5.15 | 0.05 | 0.98% | 5.10 | 5.30 | 5.08 | 13,558,100 |
| May 06 2024 | 5.10 | 0.25 | 5.15% | 4.87 | 5.10 | 4.80 | 10,363,200 |
| May 03 2024 | 4.85 | -0.01 | -0.21% | 4.94 | 5.05 | 4.84 | 10,749,400 |
| May 02 2024 | 4.86 | 0.13 | 2.75% | 4.83 | 4.88 | 4.73 | 8,962,000 |
| Apr 30 2024 | 4.73 | -0.09 | -1.87% | 4.76 | 4.90 | 4.69 | 11,943,100 |
| Apr 29 2024 | 4.82 | -0.21 | -4.17% | 5.01 | 5.07 | 4.81 | 10,220,200 |
| Apr 26 2024 | 5.03 | 0.26 | 5.45% | 4.85 | 5.17 | 4.85 | 22,726,600 |
| Apr 25 2024 | 4.77 | 0.15 | 3.25% | 4.64 | 4.92 | 4.51 | 21,248,700 |
| Apr 24 2024 | 4.62 | -0.45 | -8.88% | 5.16 | 5.20 | 4.61 | 35,679,200 |
| Apr 23 2024 | 5.07 | -0.37 | -6.80% | 5.42 | 5.55 | 5.05 | 53,755,700 |
| Apr 22 2024 | 5.44 | 0.69 | 14.53% | 4.83 | 5.47 | 4.65 | 53,772,300 |
| Apr 19 2024 | 4.75 | 1.25 | 35.71% | 5.14 | 5.24 | 4.63 | 104,535,000 |
| Apr 18 2024 | 3.50 | -0.01 | -0.28% | 3.52 | 3.57 | 3.48 | 9,487,400 |
| Apr 17 2024 | 3.51 | -0.12 | -3.31% | 3.66 | 3.66 | 3.49 | 13,052,100 |
| Apr 16 2024 | 3.63 | 0.07 | 1.97% | 3.52 | 3.70 | 3.41 | 15,027,400 |
| Apr 15 2024 | 3.56 | -0.08 | -2.20% | 3.62 | 3.66 | 3.53 | 14,666,000 |
| Apr 12 2024 | 3.64 | -0.10 | -2.67% | 3.74 | 3.83 | 3.59 | 15,064,500 |
| Apr 11 2024 | 3.74 | -0.05 | -1.32% | 3.79 | 3.84 | 3.73 | 7,802,000 |
| Apr 10 2024 | 3.79 | -0.29 | -7.11% | 4.00 | 4.00 | 3.77 | 19,132,200 |
| Apr 09 2024 | 4.08 | 0.11 | 2.77% | 4.01 | 4.12 | 4.01 | 8,133,600 |
| Apr 08 2024 | 3.97 | 0.03 | 0.76% | 3.95 | 4.04 | 3.83 | 17,338,800 |
| Apr 05 2024 | 3.94 | -0.08 | -1.99% | 4.06 | 4.13 | 3.90 | 9,139,600 |
| Apr 04 2024 | 4.02 | -0.09 | -2.19% | 4.15 | 4.27 | 3.99 | 13,617,600 |
| Apr 03 2024 | 4.11 | -0.01 | -0.24% | 4.10 | 4.30 | 4.03 | 17,811,300 |
| Apr 02 2024 | 4.12 | -0.02 | -0.48% | 4.10 | 4.18 | 3.99 | 12,826,700 |
| Apr 01 2024 | 4.14 | -0.21 | -4.83% | 4.38 | 4.40 | 4.10 | 9,313,600 |
| Mar 28 2024 | 4.35 | -0.10 | -2.25% | 4.46 | 4.50 | 4.25 | 17,400,000 |
| Mar 27 2024 | 4.45 | -0.22 | -4.71% | 4.70 | 4.74 | 4.44 | 14,139,400 |
| Mar 26 2024 | 4.67 | -0.17 | -3.51% | 4.83 | 4.90 | 4.67 | 10,724,900 |
| Mar 25 2024 | 4.84 | -0.08 | -1.63% | 4.90 | 5.02 | 4.82 | 8,861,100 |
| Mar 22 2024 | 4.92 | 0.05 | 1.03% | 4.82 | 4.97 | 4.73 | 11,196,700 |
| Mar 21 2024 | 4.87 | -0.10 | -2.01% | 5.02 | 5.03 | 4.78 | 15,599,900 |
| Mar 20 2024 | 4.97 | 0.35 | 7.58% | 4.63 | 5.06 | 4.52 | 38,469,000 |
| Mar 19 2024 | 4.62 | 0.23 | 5.24% | 4.40 | 4.68 | 4.33 | 12,158,300 |
| Mar 18 2024 | 4.39 | -0.01 | -0.23% | 4.37 | 4.50 | 4.33 | 9,313,400 |
| Mar 15 2024 | 4.40 | -0.08 | -1.79% | 4.50 | 4.73 | 4.30 | 26,492,100 |
| Mar 14 2024 | 4.48 | 0.04 | 0.90% | 4.44 | 4.51 | 4.31 | 14,346,000 |
| Mar 13 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.70 | 4.36 | 20,078,100 |
| Mar 12 2024 | 4.44 | 0.30 | 7.25% | 4.16 | 4.52 | 4.11 | 29,276,900 |
| Mar 11 2024 | 4.14 | -0.04 | -0.96% | 4.17 | 4.30 | 4.07 | 18,265,800 |
| Mar 08 2024 | 4.18 | 0.19 | 4.76% | 3.81 | 4.24 | 3.73 | 45,343,300 |
| Mar 07 2024 | 3.99 | 0.04 | 1.01% | 3.96 | 4.04 | 3.92 | 6,568,400 |
| Mar 06 2024 | 3.95 | 0.01 | 0.25% | 3.98 | 4.00 | 3.86 | 8,788,400 |
| Mar 05 2024 | 3.94 | -0.01 | -0.25% | 3.98 | 4.10 | 3.89 | 12,300,200 |
| Mar 04 2024 | 3.95 | -0.24 | -5.73% | 4.21 | 4.22 | 3.91 | 15,884,800 |
| Mar 01 2024 | 4.19 | 0.02 | 0.48% | 4.17 | 4.28 | 4.11 | 14,518,500 |
| Feb 29 2024 | 4.17 | 0.09 | 2.21% | 4.04 | 4.25 | 3.97 | 12,749,100 |
| Feb 28 2024 | 4.08 | -0.06 | -1.45% | 4.10 | 4.14 | 4.00 | 10,386,500 |
| Feb 27 2024 | 4.14 | 0.28 | 7.25% | 3.90 | 4.16 | 3.88 | 14,739,000 |
| Feb 26 2024 | 3.86 | 0.05 | 1.31% | 3.81 | 3.91 | 3.73 | 6,208,200 |
| Feb 23 2024 | 3.81 | -0.03 | -0.78% | 3.84 | 3.90 | 3.77 | 8,529,700 |
| Feb 22 2024 | 3.84 | 0.07 | 1.86% | 3.81 | 3.90 | 3.69 | 9,370,700 |
| Feb 21 2024 | 3.77 | 0.00 | 0.00% | 3.79 | 3.80 | 3.64 | 10,921,100 |
| Feb 20 2024 | 3.77 | 0.28 | 8.02% | 3.62 | 3.91 | 3.56 | 33,097,800 |
| Feb 19 2024 | 3.49 | -0.06 | -1.69% | 3.53 | 3.54 | 3.48 | 24,633,600 |
| Feb 16 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.60 | 3.46 | 13,297,100 |
| Feb 15 2024 | 3.55 | 0.00 | 0.00% | 3.57 | 3.69 | 3.45 | 13,015,300 |
| Feb 14 2024 | 3.55 | 0.02 | 0.57% | 3.49 | 3.60 | 3.45 | 6,569,100 |
