Australia markets closed

PetVivo Holdings, Inc. (PETV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2000+0.0200 (+1.69%)
At close: 02:50PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20241.16501.20001.15001.20001.20005,200
22 Feb 20241.09001.22001.09001.20001.200026,900
21 Feb 20241.15401.20001.15401.20001.20004,200
20 Feb 20241.18001.25001.17001.24001.240021,200
16 Feb 20241.21001.24501.19001.24301.24306,700
15 Feb 20241.09001.23001.09001.15001.150013,200
14 Feb 20241.19001.19001.12001.17001.170024,000
13 Feb 20241.24001.24001.06001.20001.200028,700
12 Feb 20241.32001.32001.23001.25001.250024,100
09 Feb 20241.30001.31101.27001.28001.280017,500
08 Feb 20241.33001.33001.25001.32001.320020,700
07 Feb 20241.29001.30001.24001.29001.290030,500
06 Feb 20241.25001.33501.23001.23001.230041,700
05 Feb 20241.22001.25001.22001.25001.250011,300
02 Feb 20241.26001.26001.19001.25001.250016,200
01 Feb 20241.24201.28701.19501.26001.26006,900
31 Jan 20241.19001.26001.18001.23501.23506,400
30 Jan 20241.26001.26001.17001.21501.215030,300
29 Jan 20241.09001.23001.06401.22001.220024,800
26 Jan 20241.02001.08001.02001.05001.050049,800
25 Jan 20241.13001.16001.09001.09001.090064,800
24 Jan 20241.24001.30901.16001.17001.1700117,600
23 Jan 20241.48001.48001.30001.34001.3400121,300
22 Jan 20241.48001.48001.20001.36001.3600100,700
19 Jan 20241.45001.50001.40001.46001.460079,500
18 Jan 20241.31001.47001.31001.40001.400080,800
17 Jan 20241.28001.35001.28001.31001.310061,100
16 Jan 20241.30001.38001.23401.28001.2800122,500
12 Jan 20241.14501.25001.13101.25001.250077,200
11 Jan 20241.03001.17001.03001.16001.160070,900
10 Jan 20241.11001.20101.11001.17001.1700113,200
09 Jan 20241.13001.19001.11201.16001.160015,400
08 Jan 20241.08001.13001.05001.11001.110016,500
05 Jan 20240.99001.13500.99001.12901.129030,300
04 Jan 20240.97001.02000.97000.99000.990023,700
03 Jan 20241.05101.08001.02001.08001.080019,100
02 Jan 20241.11001.11001.04001.07001.07009,700
29 Dec 20231.00001.08001.00001.06001.060026,900
28 Dec 20231.04001.10001.04001.05001.050020,900
27 Dec 20231.09001.10501.00001.02001.020033,300
26 Dec 20231.29001.30001.03001.07001.070076,400
22 Dec 20231.21001.24001.01001.15001.1500185,700
21 Dec 20231.15001.30001.07001.16001.1600934,700
20 Dec 20230.86100.90000.80000.82000.820040,700
19 Dec 20230.94000.98200.80800.80800.808099,000
18 Dec 20230.81500.97300.78800.96700.967039,700
15 Dec 20230.88000.88000.80000.83000.830027,400
14 Dec 20230.89000.90000.85000.89400.894015,800
13 Dec 20231.02001.07000.89100.91800.918020,000
12 Dec 20230.81001.05000.81000.93000.930027,000
11 Dec 20230.86000.93400.86000.90000.900031,800
08 Dec 20230.97000.98900.81000.96800.968010,200
07 Dec 20231.01001.04000.90000.90100.901017,700
06 Dec 20230.97001.09000.90001.03001.030088,100
05 Dec 20230.82100.95700.82100.95700.957072,400
04 Dec 20230.86900.90000.81000.88000.880017,100
01 Dec 20230.86000.86700.80100.84400.84405,900
30 Nov 20230.72700.85000.68000.80700.807027,300
29 Nov 20230.67800.74000.61800.70500.705055,200
28 Nov 20230.60000.70000.60000.62400.624051,900
27 Nov 20230.68000.75000.57000.62000.620064,800
24 Nov 20230.61400.70000.57000.65000.650030,600
22 Nov 20230.68000.77000.55000.60100.601055,200
21 Nov 20230.70000.78300.65100.67100.671067,300
20 Nov 20230.79000.79900.67000.71000.710072,700
17 Nov 20230.75000.79000.73400.75000.750037,000
16 Nov 20230.72300.86700.70600.75000.750064,600
15 Nov 20230.80000.84900.69000.69000.690026,000
14 Nov 20230.89100.90300.81000.81000.810046,900
13 Nov 20231.13001.13000.80000.86300.863031,200
10 Nov 20231.07001.08001.02001.03001.030020,700
09 Nov 20231.23001.27001.11001.11001.110017,300
08 Nov 20231.27001.30001.14001.18001.180023,500
07 Nov 20231.28001.34001.27001.30001.30002,500
06 Nov 20231.49001.51801.26501.28001.2800660,100
03 Nov 20231.51001.63001.49001.59001.590013,900
02 Nov 20231.42001.53001.40001.51301.513016,800
01 Nov 20231.40001.45701.40001.42501.42506,400
31 Oct 20231.57001.57001.45001.45001.45005,600
30 Oct 20231.50001.57001.50001.57001.57005,300
27 Oct 20231.58401.59001.52001.52001.52007,200
26 Oct 20231.50001.57001.50001.57001.57001,600
25 Oct 20231.56001.57001.50001.56001.56005,400
24 Oct 20231.77001.77001.33501.52001.520063,500
23 Oct 20231.84001.84001.77001.80001.80004,400
20 Oct 20231.85001.85101.82001.82001.82004,100
19 Oct 20231.83001.88401.80001.84001.840017,800
18 Oct 20231.89501.89901.84001.88001.88002,100
17 Oct 20231.95001.97801.90001.90001.90006,500
16 Oct 20232.01002.05001.91001.91001.910022,400
13 Oct 20232.01002.01001.90001.92001.920013,500
12 Oct 20232.08002.15201.95001.96001.960027,000
11 Oct 20232.19002.19002.02002.07002.07009,300
10 Oct 20231.94002.19001.94002.18002.180027,100
09 Oct 20231.97001.98701.90001.98701.98704,300
06 Oct 20232.00002.03801.97001.98501.985020,300
05 Oct 20231.92002.00001.87001.98001.980010,100
04 Oct 20231.87501.92001.87501.90001.90001,300
03 Oct 20231.92001.92001.91001.92001.9200900
02 Oct 20231.96001.96001.78001.90001.90009,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...