PetVivo Holdings, Inc. (PETV)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 2.6310 | 2.7700 | 2.5900 | 2.6800 | 2.6800 | 180,600 |
| 14 Jan 2022 | 2.8100 | 2.8100 | 2.6000 | 2.6700 | 2.6700 | 191,700 |
| 13 Jan 2022 | 3.1600 | 3.2040 | 2.6200 | 2.6800 | 2.6800 | 434,900 |
| 12 Jan 2022 | 3.1700 | 3.4700 | 2.8200 | 3.1000 | 3.1000 | 1,589,800 |
| 11 Jan 2022 | 2.9000 | 3.1400 | 2.9000 | 3.0600 | 3.0600 | 186,600 |
| 10 Jan 2022 | 2.9500 | 2.9700 | 2.5100 | 2.9200 | 2.9200 | 432,800 |
| 07 Jan 2022 | 3.3650 | 3.5100 | 2.9950 | 3.0000 | 3.0000 | 288,600 |
| 06 Jan 2022 | 3.9400 | 3.9400 | 3.4700 | 3.5100 | 3.5100 | 366,700 |
| 05 Jan 2022 | 3.9000 | 4.1600 | 3.8000 | 3.9100 | 3.9100 | 840,100 |
| 04 Jan 2022 | 3.9400 | 4.0900 | 3.8000 | 3.9700 | 3.9700 | 187,500 |
| 03 Jan 2022 | 3.7300 | 4.0100 | 3.7100 | 3.9300 | 3.9300 | 323,200 |
| 31 Dec 2021 | 3.5400 | 3.8000 | 3.5030 | 3.7700 | 3.7700 | 115,100 |
| 30 Dec 2021 | 3.5200 | 3.6900 | 3.4700 | 3.6200 | 3.6200 | 127,700 |
| 29 Dec 2021 | 3.6200 | 3.6300 | 3.5400 | 3.6300 | 3.6300 | 74,800 |
| 28 Dec 2021 | 3.6700 | 3.6860 | 3.5400 | 3.6300 | 3.6300 | 273,500 |
| 27 Dec 2021 | 3.8700 | 3.9250 | 3.6200 | 3.6700 | 3.6700 | 278,300 |
| 23 Dec 2021 | 4.1100 | 4.1100 | 3.8600 | 3.8900 | 3.8900 | 251,800 |
| 22 Dec 2021 | 3.9900 | 4.0900 | 3.9090 | 4.0000 | 4.0000 | 231,300 |
| 21 Dec 2021 | 3.9500 | 4.1000 | 3.7700 | 4.0100 | 4.0100 | 733,500 |
| 20 Dec 2021 | 3.9200 | 4.0000 | 3.7210 | 3.9300 | 3.9300 | 497,400 |
| 17 Dec 2021 | 4.1200 | 4.1500 | 3.8500 | 3.9600 | 3.9600 | 533,100 |
| 16 Dec 2021 | 4.2500 | 4.2780 | 3.8600 | 4.1400 | 4.1400 | 389,700 |
| 15 Dec 2021 | 4.0700 | 4.3500 | 3.8600 | 4.3100 | 4.3100 | 979,100 |
| 14 Dec 2021 | 4.2600 | 4.4000 | 4.0800 | 4.1200 | 4.1200 | 368,500 |
| 13 Dec 2021 | 4.1000 | 4.3600 | 3.9200 | 4.3300 | 4.3300 | 565,100 |
| 10 Dec 2021 | 4.3300 | 4.3900 | 3.9000 | 4.1300 | 4.1300 | 997,700 |
| 09 Dec 2021 | 4.3900 | 4.8500 | 4.0800 | 4.4600 | 4.4600 | 979,000 |
| 08 Dec 2021 | 4.0700 | 4.4100 | 3.7900 | 4.4000 | 4.4000 | 1,857,900 |
| 07 Dec 2021 | 4.0400 | 4.2000 | 3.7000 | 4.0800 | 4.0800 | 1,310,700 |
| 06 Dec 2021 | 3.8200 | 4.2500 | 3.5600 | 4.0400 | 4.0400 | 2,599,600 |
| 03 Dec 2021 | 3.2400 | 4.1800 | 3.1100 | 3.9200 | 3.9200 | 8,661,400 |
| 02 Dec 2021 | 3.0000 | 3.2500 | 2.7700 | 3.1500 | 3.1500 | 930,000 |
| 01 Dec 2021 | 2.9100 | 3.4400 | 2.9100 | 3.0400 | 3.0400 | 994,600 |
| 30 Nov 2021 | 2.8200 | 2.9600 | 2.8000 | 2.9000 | 2.9000 | 394,500 |
| 29 Nov 2021 | 2.8000 | 2.9130 | 2.7800 | 2.8400 | 2.8400 | 46,700 |
| 26 Nov 2021 | 2.7700 | 2.9000 | 2.7700 | 2.8600 | 2.8600 | 72,400 |
| 24 Nov 2021 | 2.8060 | 2.9500 | 2.7900 | 2.9100 | 2.9100 | 40,000 |
| 23 Nov 2021 | 2.9600 | 2.9600 | 2.7750 | 2.8100 | 2.8100 | 119,100 |
| 22 Nov 2021 | 3.2400 | 3.2400 | 2.8600 | 2.9700 | 2.9700 | 234,700 |
| 19 Nov 2021 | 2.9100 | 3.2400 | 2.7700 | 3.2000 | 3.2000 | 718,700 |
| 18 Nov 2021 | 3.3900 | 3.4300 | 2.9000 | 2.9400 | 2.9400 | 317,400 |
| 17 Nov 2021 | 3.2600 | 3.3020 | 3.1150 | 3.2300 | 3.2300 | 265,800 |
| 16 Nov 2021 | 3.3500 | 3.4500 | 3.1600 | 3.3000 | 3.3000 | 510,700 |
| 15 Nov 2021 | 4.1400 | 4.2100 | 2.9570 | 3.1200 | 3.1200 | 1,656,300 |
| 12 Nov 2021 | 4.4500 | 4.5600 | 4.1200 | 4.2100 | 4.2100 | 1,014,100 |
| 11 Nov 2021 | 4.6100 | 4.6900 | 4.1700 | 4.4400 | 4.4400 | 1,272,900 |
| 10 Nov 2021 | 4.6400 | 4.9400 | 4.0600 | 4.6500 | 4.6500 | 2,937,400 |
| 09 Nov 2021 | 4.2900 | 5.1400 | 3.9000 | 5.0100 | 5.0100 | 8,208,100 |
| 08 Nov 2021 | 3.7800 | 4.8000 | 3.6500 | 4.3700 | 4.3700 | 15,980,200 |
| 05 Nov 2021 | 3.1500 | 4.1500 | 3.0000 | 3.5300 | 3.5300 | 2,934,400 |
| 04 Nov 2021 | 2.6900 | 3.3700 | 2.5550 | 3.3300 | 3.3300 | 1,884,800 |
| 03 Nov 2021 | 2.5100 | 2.7100 | 2.4700 | 2.5300 | 2.5300 | 174,500 |
| 02 Nov 2021 | 2.5600 | 2.6210 | 2.4100 | 2.4500 | 2.4500 | 104,000 |
| 01 Nov 2021 | 2.6800 | 2.6800 | 2.4700 | 2.5600 | 2.5600 | 161,400 |
| 29 Oct 2021 | 2.7300 | 2.7300 | 2.5400 | 2.6300 | 2.6300 | 110,900 |
| 28 Oct 2021 | 2.8100 | 2.8700 | 2.6300 | 2.7200 | 2.7200 | 141,100 |
| 27 Oct 2021 | 2.5600 | 3.4700 | 2.5500 | 2.8100 | 2.8100 | 1,264,000 |
| 26 Oct 2021 | 2.4600 | 2.6400 | 2.4500 | 2.6300 | 2.6300 | 126,600 |
| 25 Oct 2021 | 2.4900 | 2.5300 | 2.4100 | 2.4700 | 2.4700 | 85,000 |
| 22 Oct 2021 | 2.5900 | 2.5900 | 2.4100 | 2.5000 | 2.5000 | 77,000 |
| 21 Oct 2021 | 2.8100 | 2.8100 | 2.6000 | 2.6400 | 2.6400 | 87,400 |
| 20 Oct 2021 | 2.8600 | 2.8600 | 2.7300 | 2.7800 | 2.7800 | 80,000 |
| 19 Oct 2021 | 2.9500 | 2.9780 | 2.7700 | 2.8500 | 2.8500 | 66,100 |
| 18 Oct 2021 | 2.8500 | 3.1800 | 2.8230 | 2.9000 | 2.9000 | 244,800 |
| 15 Oct 2021 | 2.9800 | 2.9800 | 2.7900 | 2.8400 | 2.8400 | 190,000 |
| 14 Oct 2021 | 3.0500 | 3.0700 | 2.8600 | 2.9900 | 2.9900 | 175,100 |
| 13 Oct 2021 | 2.8100 | 3.1500 | 2.6300 | 3.0200 | 3.0200 | 362,000 |
| 12 Oct 2021 | 2.7700 | 3.2500 | 2.7700 | 2.9600 | 2.9600 | 3,918,400 |
| 11 Oct 2021 | 2.5600 | 2.5800 | 2.4370 | 2.5600 | 2.5600 | 1,111,400 |
| 08 Oct 2021 | 2.4900 | 2.5800 | 2.4300 | 2.5000 | 2.5000 | 54,900 |
| 07 Oct 2021 | 2.5300 | 2.5800 | 2.4800 | 2.5000 | 2.5000 | 77,300 |
| 06 Oct 2021 | 2.4600 | 2.5090 | 2.4000 | 2.4500 | 2.4500 | 54,300 |
| 05 Oct 2021 | 2.6200 | 2.7200 | 2.3600 | 2.4000 | 2.4000 | 110,800 |
| 04 Oct 2021 | 2.7700 | 2.7700 | 2.6200 | 2.6300 | 2.6300 | 43,400 |
| 01 Oct 2021 | 2.7300 | 2.8000 | 2.6500 | 2.7000 | 2.7000 | 35,200 |
| 30 Sept 2021 | 2.7000 | 2.8200 | 2.6900 | 2.7000 | 2.7000 | 36,300 |
| 29 Sept 2021 | 2.8600 | 2.8600 | 2.6000 | 2.6900 | 2.6900 | 121,700 |
| 28 Sept 2021 | 2.9300 | 2.9450 | 2.7700 | 2.8300 | 2.8300 | 74,300 |
| 27 Sept 2021 | 3.1100 | 3.1500 | 2.9100 | 2.9300 | 2.9300 | 105,500 |
| 24 Sept 2021 | 2.9500 | 3.2200 | 2.8800 | 3.1300 | 3.1300 | 179,800 |
| 23 Sept 2021 | 2.8400 | 2.9990 | 2.8190 | 2.9500 | 2.9500 | 112,200 |
| 22 Sept 2021 | 2.8900 | 2.9010 | 2.8000 | 2.8100 | 2.8100 | 72,000 |
| 21 Sept 2021 | 2.7800 | 2.9100 | 2.7800 | 2.8300 | 2.8300 | 44,800 |
| 20 Sept 2021 | 2.9400 | 3.0100 | 2.7700 | 2.8200 | 2.8200 | 190,800 |
| 17 Sept 2021 | 3.0300 | 3.0500 | 2.9000 | 3.0000 | 3.0000 | 136,300 |
| 16 Sept 2021 | 2.9600 | 3.0800 | 2.8620 | 3.0300 | 3.0300 | 153,100 |
| 15 Sept 2021 | 3.0300 | 3.0900 | 2.8200 | 3.0200 | 3.0200 | 169,300 |
| 14 Sept 2021 | 3.1200 | 3.2300 | 2.8100 | 3.0200 | 3.0200 | 612,600 |
| 13 Sept 2021 | 3.2500 | 3.3400 | 3.1600 | 3.2500 | 3.2500 | 288,800 |
| 10 Sept 2021 | 3.1800 | 3.8500 | 3.0500 | 3.3100 | 3.3100 | 2,606,600 |
| 09 Sept 2021 | 3.2100 | 3.3900 | 3.1200 | 3.2100 | 3.2100 | 272,100 |
| 08 Sept 2021 | 3.2700 | 3.3450 | 3.0700 | 3.2700 | 3.2700 | 333,700 |
| 07 Sept 2021 | 3.8000 | 3.8000 | 3.1600 | 3.4000 | 3.4000 | 1,060,700 |
| 03 Sept 2021 | 3.6900 | 4.2800 | 3.4600 | 3.8000 | 3.8000 | 3,503,600 |
| 02 Sept 2021 | 3.5800 | 4.0000 | 3.2500 | 3.7000 | 3.7000 | 3,883,400 |
| 01 Sept 2021 | 3.0100 | 4.1800 | 3.0000 | 3.2600 | 3.2600 | 9,124,100 |
| 31 Aug 2021 | 2.9100 | 2.9500 | 2.7800 | 2.9500 | 2.9500 | 162,000 |
| 30 Aug 2021 | 2.7600 | 3.2000 | 2.6800 | 2.8500 | 2.8500 | 264,300 |
| 27 Aug 2021 | 2.7500 | 2.8200 | 2.7000 | 2.7000 | 2.7000 | 68,800 |
| 26 Aug 2021 | 2.6600 | 2.8100 | 2.6000 | 2.7800 | 2.7800 | 86,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
