PETV - PetVivo Holdings, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20232.01002.07702.01002.06002.06002,400
05 June 20232.10002.13002.07002.07002.07006,400
02 June 20232.06202.11002.01102.09002.090010,900
01 June 20232.08002.10002.00002.05002.05008,900
31 May 20232.18002.20002.08002.08002.08006,800
30 May 20232.17002.19002.11002.15002.15009,800
26 May 20231.98002.15001.97002.11002.110016,900
25 May 20231.88001.98001.80001.95001.950032,600
24 May 20231.93001.99001.79001.89001.890016,200
23 May 20231.96002.03001.96001.99001.990011,400
22 May 20232.03002.10002.00002.02002.020016,400
19 May 20232.15702.15702.00002.05002.050028,800
18 May 20232.11002.20002.06002.14102.141021,900
17 May 20232.27002.27002.10302.14002.14007,100
16 May 20232.29502.29502.29502.29502.29503,700
15 May 20232.29002.38902.25002.37002.37008,700
12 May 20232.27002.36002.16002.29002.290015,800
11 May 20232.19002.31002.09002.28002.28005,700
10 May 20232.26002.31002.16202.25002.25008,400
09 May 20232.25002.29002.14002.19002.19002,900
08 May 20232.14002.33802.07902.32002.32004,400
05 May 20232.16002.25002.13502.19002.19004,400
04 May 20232.36402.36402.22002.25002.250012,400
03 May 20232.34002.47002.33002.34002.340010,000
02 May 20232.41002.48002.41002.41002.41006,900
01 May 20232.35002.56902.35002.42002.420016,800
28 Apr 20232.42002.52502.42002.43002.43007,800
27 Apr 20232.50002.60002.40002.53002.530012,300
26 Apr 20232.40502.67002.34002.61002.610019,400
25 Apr 20232.45002.50002.35002.41002.410031,100
24 Apr 20232.60002.63502.45002.45002.450025,900
21 Apr 20232.64002.78002.58402.61002.610015,300
20 Apr 20232.79202.81002.72002.72002.72004,200
19 Apr 20232.82002.82002.75002.78002.78005,500
18 Apr 20232.76002.83002.75002.76002.760018,700
17 Apr 20232.69002.74002.69002.74002.740010,500
14 Apr 20232.73002.75002.68102.74002.74003,400
13 Apr 20232.70902.79002.70002.70002.70006,500
12 Apr 20232.81002.85302.69002.70002.700041,400
11 Apr 20232.95002.95002.80002.80002.800019,400
10 Apr 20232.86002.94002.85002.92002.920017,600
06 Apr 20232.80302.92002.79002.90002.900011,700
05 Apr 20232.80002.83502.70102.81602.81605,200
04 Apr 20232.92802.94002.85002.87502.87507,200
03 Apr 20232.91002.95002.76002.91502.915026,300
31 Mar 20232.80002.80002.75002.75002.75005,200
30 Mar 20232.86002.90002.82002.84002.840010,800
29 Mar 20232.92002.92002.82002.82002.82007,900
28 Mar 20232.95002.96002.86002.86002.860010,300
27 Mar 20233.01003.01002.91002.94002.940010,400
24 Mar 20232.96702.99702.87002.97002.970020,400
23 Mar 20233.02103.04502.86802.94002.940023,600
22 Mar 20232.99003.05002.94003.00003.000010,100
21 Mar 20233.00003.07003.00003.04003.040016,900
20 Mar 20232.95003.09002.83302.97002.970018,200
17 Mar 20232.99003.07002.80102.94002.9400102,900
16 Mar 20233.06003.10002.87002.90002.900037,600
15 Mar 20232.90003.07002.86003.03003.030051,400
14 Mar 20232.94003.27002.92002.93002.930083,100
13 Mar 20233.34003.34003.00003.03003.030093,800
10 Mar 20233.33003.42003.22003.32003.320037,500
09 Mar 20233.40003.42003.12903.36003.360023,900
08 Mar 20233.41003.48003.30003.39803.398033,000
07 Mar 20233.46003.60003.38003.40003.4000135,400
06 Mar 20232.94003.41002.94003.38703.3870116,800
03 Mar 20232.97003.01002.74002.99002.990057,800
02 Mar 20232.84003.10002.78502.94002.940061,700
01 Mar 20232.99003.01002.81002.90002.900031,100
28 Feb 20233.24003.24003.01003.06003.060029,900
27 Feb 20233.14003.19002.93203.19003.190035,200
24 Feb 20232.99003.13002.92603.01003.010056,100
23 Feb 20232.88003.08502.80003.04003.040050,700
22 Feb 20232.98003.09902.88002.88002.880016,500
21 Feb 20232.85003.04502.85003.00003.000050,100
17 Feb 20233.00003.15002.84003.06003.060045,600
16 Feb 20233.00003.00002.86002.95002.950062,700
15 Feb 20232.64002.99602.55002.90002.900048,500
14 Feb 20232.50002.79002.50002.71002.710032,000
13 Feb 20232.63002.73002.50002.50002.500033,700
10 Feb 20232.89002.89002.60002.73502.735044,700
09 Feb 20232.88502.94002.82002.94002.940027,000
08 Feb 20232.79002.95002.68002.90002.900055,400
07 Feb 20232.80002.82002.68002.78502.785043,600
06 Feb 20232.71002.82002.66002.75002.750027,900
03 Feb 20232.65802.71002.62002.66002.66008,000
02 Feb 20232.65002.77002.56602.66502.665048,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...