Australia markets closed

PetVivo Holdings, Inc. (PETV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.6300+0.2600 (+10.97%)
At close: 04:00PM EDT
2.6300 0.00 (0.00%)
After hours: 05:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20222.37002.77002.37002.63002.6300350,104
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
11 May 20222.02002.06501.77001.77001.770052,800
10 May 20222.12002.15002.00002.04002.040035,000
09 May 20222.10002.15001.93002.14002.140048,000
06 May 20222.15002.19302.00002.12002.120014,900
05 May 20222.31402.32002.04002.13202.132026,500
04 May 20222.20002.29202.07002.12002.120053,400
03 May 20222.03002.33002.03002.23002.2300104,600
02 May 20221.93502.05001.93502.04002.040018,600
29 Apr 20222.03002.15401.96002.05002.050025,500
28 Apr 20221.94002.07001.94002.07002.070031,500
27 Apr 20221.82002.03001.71001.96501.965025,600
26 Apr 20222.34002.34001.90001.93001.930054,300
25 Apr 20222.00002.38202.00002.22002.220090,100
22 Apr 20221.90002.03001.75001.97001.970098,400
21 Apr 20221.78001.88001.69301.87001.870039,500
20 Apr 20221.60001.67001.60001.66001.660018,100
19 Apr 20221.59001.67001.58001.64001.640021,300
18 Apr 20221.67001.67001.62001.64001.640015,600
14 Apr 20221.70001.70001.59001.68001.680061,000
13 Apr 20221.79001.82001.74001.79001.790016,200
12 Apr 20221.88001.92001.79001.80001.800039,500
11 Apr 20221.90501.98001.81001.84001.840017,200
08 Apr 20222.00002.00001.80001.83001.83007,800
07 Apr 20221.80001.93001.76001.86001.860065,000
06 Apr 20221.87001.93901.85001.85001.850013,900
05 Apr 20222.01002.01001.87001.96001.960030,600
04 Apr 20221.98002.05001.91002.01002.010019,600
01 Apr 20222.02002.05601.94001.98001.980021,400
31 Mar 20221.98002.14001.80602.04002.0400275,900
30 Mar 20222.03002.03001.92001.97001.970015,100
29 Mar 20221.84002.02401.84001.93001.930038,700
28 Mar 20222.05002.09001.80001.81001.810045,300
25 Mar 20222.05002.40002.00002.05002.050091,600
24 Mar 20222.42002.42002.28702.35002.350042,600
23 Mar 20222.60002.60002.15002.25002.2500140,500
22 Mar 20222.36002.84002.22002.75002.7500208,400
21 Mar 20222.00002.32402.00002.22002.220057,900
18 Mar 20221.75001.99001.72501.99001.990060,800
17 Mar 20221.65001.78001.60001.76001.760057,000
16 Mar 20221.65001.81201.56001.65001.650017,200
15 Mar 20221.81001.81001.65001.70001.700071,700
14 Mar 20221.62001.69001.55801.63001.630018,300
11 Mar 20221.59001.72001.58001.60001.600012,200
10 Mar 20221.58001.71001.55001.61001.610037,500
09 Mar 20221.82001.83801.58001.65001.650060,000
08 Mar 20221.72001.89001.41001.85001.8500186,900
07 Mar 20221.55002.00001.50101.85001.8500358,400
04 Mar 20221.48001.55001.48001.49001.490031,200
03 Mar 20221.49001.58001.48001.55001.550036,200
02 Mar 20221.51001.57001.40001.52001.520041,400
01 Mar 20221.48001.58001.36001.56001.560054,900
28 Feb 20221.50001.54001.45001.52001.520037,700
25 Feb 20221.36001.56001.36001.54001.540050,600
24 Feb 20221.31001.41001.22001.39001.390049,400
23 Feb 20221.31001.36001.31001.35001.350017,500
22 Feb 20221.34001.36001.30001.34001.340056,300
18 Feb 20221.27001.39001.27001.39001.390089,500
17 Feb 20221.27001.34001.27001.33001.330053,100
16 Feb 20221.30001.34001.25001.29001.290068,700
15 Feb 20221.25001.33001.25001.33001.330091,500
14 Feb 20221.34001.34001.25001.25001.2500142,200
11 Feb 20221.26001.35001.23001.34501.3450292,400
10 Feb 20221.36001.62001.32001.53501.5350460,900
09 Feb 20221.40001.40001.32001.36001.3600104,400
08 Feb 20221.34001.39001.30001.35001.3500118,700
07 Feb 20221.32001.41001.30001.34001.3400206,700
04 Feb 20221.28001.43001.28001.41001.4100102,600
03 Feb 20221.35001.39001.22001.30001.3000135,300
02 Feb 20221.36001.40001.30001.36001.3600157,700
01 Feb 20221.29001.36001.28001.36001.3600118,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...