Australia markets open in 3 hours 47 minutes

PetVivo Holdings, Inc. (PETV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.6553+0.1253 (+4.95%)
As of 02:12PM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20232.65002.75002.61002.65532.655337,548
01 Feb 20232.57002.64402.47102.53002.530018,500
31 Jan 20232.68002.68002.60002.65002.650023,100
30 Jan 20232.65002.68002.49002.68002.680015,700
27 Jan 20232.51002.65002.48002.65002.650032,600
26 Jan 20232.31002.56002.31002.55502.555027,700
25 Jan 20232.39002.39002.31202.34202.342019,200
24 Jan 20232.26002.36402.26002.30002.30007,400
23 Jan 20232.37002.39602.26002.26002.260020,700
20 Jan 20232.32002.38002.32002.38002.38004,800
19 Jan 20232.35002.36602.31802.33002.33004,500
18 Jan 20232.40002.40002.32002.35502.355012,600
17 Jan 20232.46002.46002.20002.36002.360018,900
13 Jan 20232.50002.51502.33102.43202.43208,400
12 Jan 20232.32502.69002.32502.53002.530075,800
11 Jan 20232.40002.40002.27002.38502.38502,900
10 Jan 20232.33002.40002.24002.40002.400012,300
09 Jan 20232.33002.40002.33002.36002.36009,600
06 Jan 20232.28602.36002.28602.36002.36004,900
05 Jan 20232.22402.35002.21002.32502.32501,200
04 Jan 20232.15002.44402.15002.26002.260027,300
03 Jan 20231.90002.20001.90002.20002.200014,300
30 Dec 20221.73002.00001.71001.96001.960038,500
29 Dec 20221.85001.93001.66001.88001.880042,100
28 Dec 20221.86002.00001.86001.95001.95006,400
27 Dec 20221.82001.93501.82001.85001.85007,700
23 Dec 20222.11002.11001.96001.96001.960020,700
22 Dec 20222.00002.15002.00002.04502.045019,100
21 Dec 20221.95002.15001.95002.00002.000015,200
20 Dec 20222.07002.27901.89001.92001.920020,500
19 Dec 20222.14002.22001.81001.97001.97009,100
16 Dec 20222.19002.36002.01002.20002.200023,800
15 Dec 20222.04002.14502.04002.06002.06007,600
14 Dec 20221.76002.32001.69002.08002.080054,100
13 Dec 20222.19002.37002.15002.31202.312012,400
12 Dec 20222.24002.24002.24002.24002.24001,700
09 Dec 20222.47002.50002.25002.31002.310049,200
08 Dec 20222.27002.29202.27002.29002.29001,900
07 Dec 20222.31502.31502.30102.31502.3150900
06 Dec 20222.32402.36002.25002.31002.31006,900
05 Dec 20222.41002.43702.31002.32002.32006,700
02 Dec 20222.50002.54002.41002.42002.420013,900
01 Dec 20222.42002.50002.41002.42502.42506,100
30 Nov 20222.41002.50002.41002.43002.43007,200
29 Nov 20222.48002.50002.45002.45002.45005,800
28 Nov 20222.50002.59002.47002.48002.48007,500
25 Nov 20222.66002.66002.50002.56002.56003,000
23 Nov 20222.49002.53002.49002.50002.50001,700
22 Nov 20222.47002.60002.47002.50002.500010,800
21 Nov 20222.61002.68002.42002.44002.440016,800
18 Nov 20222.62002.66002.48702.60002.600015,400
17 Nov 20222.52502.58002.51002.54002.540014,400
16 Nov 20222.44502.56002.43002.56002.560014,400
15 Nov 20222.25002.50002.12802.37502.375011,100
14 Nov 20222.09002.22702.07002.22002.220025,400
11 Nov 20222.42002.48002.17002.29002.290021,800
10 Nov 20222.20002.49002.20002.43002.43009,500
09 Nov 20222.33002.33002.17302.29002.29003,000
08 Nov 20222.38502.46802.34002.37002.37003,000
07 Nov 20222.26002.42002.00002.37002.370033,300
04 Nov 20222.37002.37002.00002.19002.190035,800
03 Nov 20222.43402.43401.99001.99001.990055,500
02 Nov 20222.61002.61002.37002.39002.390029,400
01 Nov 20222.56202.63002.56202.60002.60003,200
31 Oct 20222.69002.69002.61002.63002.63002,900
28 Oct 20222.65002.72202.57502.66102.661018,500
27 Oct 20222.70002.73802.65002.69002.690036,200
26 Oct 20222.65002.69002.58002.67002.670031,900
25 Oct 20222.54002.60002.50802.60002.60005,700
24 Oct 20222.52002.70002.52002.52102.52109,900
21 Oct 20222.45002.60002.45002.56002.56008,000
20 Oct 20222.49002.50002.36902.50002.50004,800
19 Oct 20222.47002.47002.39002.40002.400014,300
18 Oct 20222.48002.59002.43002.43002.430018,900
17 Oct 20222.50002.57002.41002.57002.57004,400
14 Oct 20222.61002.61002.38002.50002.500028,000
13 Oct 20222.40002.70002.40002.69002.690019,100
12 Oct 20222.34302.63002.34302.62002.620029,800
11 Oct 20222.16002.47502.16002.42002.420019,800
10 Oct 20222.15002.46202.15002.37002.37002,700
07 Oct 20222.17502.32002.16002.31002.310010,100
06 Oct 20222.05002.34502.05002.33002.33009,300
05 Oct 20222.13002.20002.13002.13002.130019,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...