Australia markets closed

PetVivo Holdings, Inc. (PETV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0700+0.0900 (+4.55%)
At close: 04:00PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20221.96002.08101.96002.07002.07005,700
03 Oct 20221.91002.00001.91001.98001.980012,000
30 Sept 20221.95502.00001.90001.92001.920019,900
29 Sept 20221.87002.00001.87001.94001.940017,800
28 Sept 20221.89001.98401.89001.94001.94002,800
27 Sept 20221.86001.89001.86001.89001.89002,800
26 Sept 20221.87001.95101.86001.90501.90504,500
23 Sept 20221.98002.00001.84001.91001.91009,800
22 Sept 20221.94002.05001.94001.99001.990018,800
21 Sept 20222.08002.12002.02002.05002.050057,700
20 Sept 20222.50002.52001.76001.93001.930039,000
19 Sept 20222.90002.90002.40002.49002.490039,700
16 Sept 20222.84002.95002.77002.89002.890064,500
15 Sept 20222.46002.85002.46002.79002.790054,600
14 Sept 20222.44002.59002.40002.41002.410018,800
13 Sept 20222.53002.53002.40002.49002.490012,500
12 Sept 20222.50002.65002.50002.58002.58007,700
09 Sept 20222.55002.58002.51502.52002.52005,100
08 Sept 20222.50002.63302.50002.58002.580010,200
07 Sept 20222.66002.70002.46002.55002.550022,100
06 Sept 20222.60002.70002.53002.70002.700042,800
02 Sept 20222.58002.60002.49002.57002.570030,000
01 Sept 20222.49002.50002.40002.46002.460012,000
31 Aug 20222.49002.52002.45002.50002.500019,100
30 Aug 20222.47002.49002.41002.45002.45005,600
29 Aug 20222.40002.48002.40002.47002.470015,700
26 Aug 20222.48002.52002.40002.50002.500012,400
25 Aug 20222.50602.50602.40002.45002.45008,200
24 Aug 20222.40002.51002.39002.51002.51007,100
23 Aug 20222.45002.51002.40002.40002.400022,300
22 Aug 20222.48002.54302.40802.45002.450012,700
19 Aug 20222.55702.55702.32002.45002.450029,600
18 Aug 20222.60002.60002.46002.54402.544028,200
17 Aug 20222.52002.63002.50002.57002.570035,700
16 Aug 20222.33002.56002.32002.52002.520062,700
15 Aug 20222.35002.35002.30002.32502.325019,300
12 Aug 20222.15002.22001.97002.22002.220034,700
11 Aug 20222.24002.25002.20002.22002.220019,700
10 Aug 20222.14002.25002.14002.25002.250015,800
09 Aug 20222.21002.23002.12002.15002.15006,000
08 Aug 20222.19802.25002.14002.25002.250024,500
05 Aug 20222.19002.23002.15002.20002.200013,500
04 Aug 20222.23002.23002.15002.16002.16006,100
03 Aug 20222.25002.30002.23002.23002.23007,400
02 Aug 20222.29002.33002.20002.25002.250041,300
01 Aug 20222.10002.28002.10002.23002.230014,300
29 July 20222.08002.21002.08002.16002.160051,000
28 July 20222.03002.25002.03002.13002.130025,800
27 July 20222.00002.12002.00002.10002.100033,300
26 July 20222.04102.15001.98002.11002.110034,000
25 July 20221.69002.19001.69002.05402.054066,600
22 July 20221.84001.84001.73001.82001.820014,300
21 July 20221.80001.85001.77001.84001.840019,700
20 July 20221.60001.85001.60001.79001.790044,000
19 July 20221.69101.79001.67001.76001.760019,500
18 July 20221.84001.84101.66001.66001.66006,500
15 July 20221.76801.85001.75001.79001.79006,200
14 July 20221.79001.82001.68001.82001.820010,200
13 July 20221.67001.87001.67001.83001.830024,000
12 July 20221.75601.85001.75601.82001.82004,600
11 July 20221.75001.81001.72001.81001.81005,500
08 July 20221.58001.76001.57001.76001.760034,700
07 July 20221.63901.70001.60001.69001.690025,500
06 July 20221.74001.74001.55001.62001.620022,600
05 July 20221.82001.82001.63001.63001.630020,700
01 July 20221.48001.84001.48001.82001.820080,000
30 June 20222.00002.00001.48001.58001.5800183,300
29 June 20222.42002.89002.00002.05002.0500424,400
28 June 20222.10202.35802.00002.32002.320080,800
27 June 20222.70002.73001.92002.07002.070092,400
24 June 20222.37002.78002.37002.63002.6300351,200
23 June 20221.96002.40001.96002.37002.370082,000
22 June 20222.02502.05001.95002.05002.05006,400
21 June 20221.95002.11501.85002.05002.050038,200
17 June 20222.18002.18001.89001.95001.950039,000
16 June 20221.75001.82001.75001.77001.77004,500
15 June 20221.84501.89001.66001.78001.780036,200
14 June 20221.90002.04001.84001.86001.860021,100
13 June 20221.95002.00001.74001.86001.860012,100
10 June 20222.03002.10001.92002.04002.040036,100
09 June 20222.14002.19002.04002.10002.100019,900
08 June 20221.97102.03901.95002.01002.010017,400
07 June 20222.09002.15001.94002.00002.000029,700
06 June 20221.94002.17001.94002.17002.170040,400
03 June 20221.82002.00001.82002.00002.000032,200
02 June 20221.68001.75501.48001.75501.755010,000
01 June 20221.76002.00001.73001.73001.730028,900
31 May 20221.90002.00001.75001.81501.815049,000
27 May 20221.80001.98501.80001.98501.985012,900
26 May 20221.50001.83001.50001.78001.780025,200
25 May 20221.41001.64001.41001.64001.640019,800
24 May 20221.36001.47001.31001.47001.47009,000
23 May 20221.35001.38001.23001.38001.380098,000
20 May 20221.47001.48501.30001.30001.3000103,900
19 May 20221.51001.51501.40001.44001.440076,200
18 May 20221.63001.63001.44001.49001.490033,800
17 May 20221.60001.60001.46001.46001.460018,300
16 May 20221.66001.81001.49001.55001.550039,500
13 May 20221.61001.75001.58001.63001.630095,600
12 May 20221.77001.80001.56001.75001.750050,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...