Mail

PETV - PetVivo Holdings, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	2.0100	2.0770	2.0100	2.0600	2.0600	2,400
05 June 2023	2.1000	2.1300	2.0700	2.0700	2.0700	6,400
02 June 2023	2.0620	2.1100	2.0110	2.0900	2.0900	10,900
01 June 2023	2.0800	2.1000	2.0000	2.0500	2.0500	8,900
31 May 2023	2.1800	2.2000	2.0800	2.0800	2.0800	6,800
30 May 2023	2.1700	2.1900	2.1100	2.1500	2.1500	9,800
26 May 2023	1.9800	2.1500	1.9700	2.1100	2.1100	16,900
25 May 2023	1.8800	1.9800	1.8000	1.9500	1.9500	32,600
24 May 2023	1.9300	1.9900	1.7900	1.8900	1.8900	16,200
23 May 2023	1.9600	2.0300	1.9600	1.9900	1.9900	11,400
22 May 2023	2.0300	2.1000	2.0000	2.0200	2.0200	16,400
19 May 2023	2.1570	2.1570	2.0000	2.0500	2.0500	28,800
18 May 2023	2.1100	2.2000	2.0600	2.1410	2.1410	21,900
17 May 2023	2.2700	2.2700	2.1030	2.1400	2.1400	7,100
16 May 2023	2.2950	2.2950	2.2950	2.2950	2.2950	3,700
15 May 2023	2.2900	2.3890	2.2500	2.3700	2.3700	8,700
12 May 2023	2.2700	2.3600	2.1600	2.2900	2.2900	15,800
11 May 2023	2.1900	2.3100	2.0900	2.2800	2.2800	5,700
10 May 2023	2.2600	2.3100	2.1620	2.2500	2.2500	8,400
09 May 2023	2.2500	2.2900	2.1400	2.1900	2.1900	2,900
08 May 2023	2.1400	2.3380	2.0790	2.3200	2.3200	4,400
05 May 2023	2.1600	2.2500	2.1350	2.1900	2.1900	4,400
04 May 2023	2.3640	2.3640	2.2200	2.2500	2.2500	12,400
03 May 2023	2.3400	2.4700	2.3300	2.3400	2.3400	10,000
02 May 2023	2.4100	2.4800	2.4100	2.4100	2.4100	6,900
01 May 2023	2.3500	2.5690	2.3500	2.4200	2.4200	16,800
28 Apr 2023	2.4200	2.5250	2.4200	2.4300	2.4300	7,800
27 Apr 2023	2.5000	2.6000	2.4000	2.5300	2.5300	12,300
26 Apr 2023	2.4050	2.6700	2.3400	2.6100	2.6100	19,400
25 Apr 2023	2.4500	2.5000	2.3500	2.4100	2.4100	31,100
24 Apr 2023	2.6000	2.6350	2.4500	2.4500	2.4500	25,900
21 Apr 2023	2.6400	2.7800	2.5840	2.6100	2.6100	15,300
20 Apr 2023	2.7920	2.8100	2.7200	2.7200	2.7200	4,200
19 Apr 2023	2.8200	2.8200	2.7500	2.7800	2.7800	5,500
18 Apr 2023	2.7600	2.8300	2.7500	2.7600	2.7600	18,700
17 Apr 2023	2.6900	2.7400	2.6900	2.7400	2.7400	10,500
14 Apr 2023	2.7300	2.7500	2.6810	2.7400	2.7400	3,400
13 Apr 2023	2.7090	2.7900	2.7000	2.7000	2.7000	6,500
12 Apr 2023	2.8100	2.8530	2.6900	2.7000	2.7000	41,400
11 Apr 2023	2.9500	2.9500	2.8000	2.8000	2.8000	19,400
10 Apr 2023	2.8600	2.9400	2.8500	2.9200	2.9200	17,600
06 Apr 2023	2.8030	2.9200	2.7900	2.9000	2.9000	11,700
05 Apr 2023	2.8000	2.8350	2.7010	2.8160	2.8160	5,200
04 Apr 2023	2.9280	2.9400	2.8500	2.8750	2.8750	7,200
03 Apr 2023	2.9100	2.9500	2.7600	2.9150	2.9150	26,300
31 Mar 2023	2.8000	2.8000	2.7500	2.7500	2.7500	5,200
30 Mar 2023	2.8600	2.9000	2.8200	2.8400	2.8400	10,800
29 Mar 2023	2.9200	2.9200	2.8200	2.8200	2.8200	7,900
28 Mar 2023	2.9500	2.9600	2.8600	2.8600	2.8600	10,300
27 Mar 2023	3.0100	3.0100	2.9100	2.9400	2.9400	10,400
24 Mar 2023	2.9670	2.9970	2.8700	2.9700	2.9700	20,400
23 Mar 2023	3.0210	3.0450	2.8680	2.9400	2.9400	23,600
22 Mar 2023	2.9900	3.0500	2.9400	3.0000	3.0000	10,100
21 Mar 2023	3.0000	3.0700	3.0000	3.0400	3.0400	16,900
20 Mar 2023	2.9500	3.0900	2.8330	2.9700	2.9700	18,200
17 Mar 2023	2.9900	3.0700	2.8010	2.9400	2.9400	102,900
16 Mar 2023	3.0600	3.1000	2.8700	2.9000	2.9000	37,600
15 Mar 2023	2.9000	3.0700	2.8600	3.0300	3.0300	51,400
14 Mar 2023	2.9400	3.2700	2.9200	2.9300	2.9300	83,100
13 Mar 2023	3.3400	3.3400	3.0000	3.0300	3.0300	93,800
10 Mar 2023	3.3300	3.4200	3.2200	3.3200	3.3200	37,500
09 Mar 2023	3.4000	3.4200	3.1290	3.3600	3.3600	23,900
08 Mar 2023	3.4100	3.4800	3.3000	3.3980	3.3980	33,000
07 Mar 2023	3.4600	3.6000	3.3800	3.4000	3.4000	135,400
06 Mar 2023	2.9400	3.4100	2.9400	3.3870	3.3870	116,800
03 Mar 2023	2.9700	3.0100	2.7400	2.9900	2.9900	57,800
02 Mar 2023	2.8400	3.1000	2.7850	2.9400	2.9400	61,700
01 Mar 2023	2.9900	3.0100	2.8100	2.9000	2.9000	31,100
28 Feb 2023	3.2400	3.2400	3.0100	3.0600	3.0600	29,900
27 Feb 2023	3.1400	3.1900	2.9320	3.1900	3.1900	35,200
24 Feb 2023	2.9900	3.1300	2.9260	3.0100	3.0100	56,100
23 Feb 2023	2.8800	3.0850	2.8000	3.0400	3.0400	50,700
22 Feb 2023	2.9800	3.0990	2.8800	2.8800	2.8800	16,500
21 Feb 2023	2.8500	3.0450	2.8500	3.0000	3.0000	50,100
17 Feb 2023	3.0000	3.1500	2.8400	3.0600	3.0600	45,600
16 Feb 2023	3.0000	3.0000	2.8600	2.9500	2.9500	62,700
15 Feb 2023	2.6400	2.9960	2.5500	2.9000	2.9000	48,500
14 Feb 2023	2.5000	2.7900	2.5000	2.7100	2.7100	32,000
13 Feb 2023	2.6300	2.7300	2.5000	2.5000	2.5000	33,700
10 Feb 2023	2.8900	2.8900	2.6000	2.7350	2.7350	44,700
09 Feb 2023	2.8850	2.9400	2.8200	2.9400	2.9400	27,000
08 Feb 2023	2.7900	2.9500	2.6800	2.9000	2.9000	55,400
07 Feb 2023	2.8000	2.8200	2.6800	2.7850	2.7850	43,600
06 Feb 2023	2.7100	2.8200	2.6600	2.7500	2.7500	27,900
03 Feb 2023	2.6580	2.7100	2.6200	2.6600	2.6600	8,000
02 Feb 2023	2.6500	2.7700	2.5660	2.6650	2.6650	48,400
01 Feb 2023	2.5700	2.6440	2.4710	2.5300	2.5300	18,500
31 Jan 2023	2.6800	2.6800	2.6000	2.6500	2.6500	23,100
30 Jan 2023	2.6500	2.6800	2.4900	2.6800	2.6800	15,700
27 Jan 2023	2.5100	2.6500	2.4800	2.6500	2.6500	32,600
26 Jan 2023	2.3100	2.5600	2.3100	2.5550	2.5550	27,700
25 Jan 2023	2.3900	2.3900	2.3120	2.3420	2.3420	19,200
24 Jan 2023	2.2600	2.3640	2.2600	2.3000	2.3000	7,400
23 Jan 2023	2.3700	2.3960	2.2600	2.2600	2.2600	20,700
20 Jan 2023	2.3200	2.3800	2.3200	2.3800	2.3800	4,800
19 Jan 2023	2.3500	2.3660	2.3180	2.3300	2.3300	4,500
18 Jan 2023	2.4000	2.4000	2.3200	2.3550	2.3550	12,600
17 Jan 2023	2.4600	2.4600	2.2000	2.3600	2.3600	18,900
13 Jan 2023	2.5000	2.5150	2.3310	2.4320	2.4320	8,400
12 Jan 2023	2.3250	2.6900	2.3250	2.5300	2.5300	75,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...