PetVivo Holdings Inc (PETV) Historical Stock Data

0.50 ↑0.00 (0.00%)

As of April 8, 2024, 3:44pm EST.

Historical Data

In the past 30 trading days, PETV is up 2.91% a day on average. There have been 18 days where PetVivo Holdings Inc closed green and 12 days where PETV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-15	0.42	0.50	↑$0.08 (19.90%)	0.42	0.55	3.22K
2024-11-13	0.50	0.50	↑$0.00 (0.00%)	0.48	0.50	9K
2024-11-11	0.52	0.50	↓$0.02 (-4.37%)	0.48	0.54	59.32K
2024-11-08	0.50	0.56	↑$0.06 (11.90%)	0.50	0.56	20.27K
2024-11-06	0.47	0.51	↑$0.04 (8.05%)	0.47	0.50	7K
2024-11-01	0.56	0.55	↓$0.01 (-1.80%)	0.53	0.56	51.22K
2024-10-30	0.50	0.52	↑$0.02 (3.17%)	0.41	0.53	57.81K
2024-10-28	0.50	0.53	↑$0.03 (5.79%)	0.50	0.53	4.73K
2024-10-25	0.50	0.50	↑$0.00 (0.20%)	0.50	0.51	13.68K
2024-10-24	0.51	0.50	↓$0.01 (-2.15%)	0.50	0.52	28.58K
2024-10-23	0.50	0.50	↓$0.00 (-0.20%)	0.50	0.51	51.43K
2024-10-21	0.52	0.52	↓$0.00 (-0.12%)	0.51	0.52	10.26K
2024-10-18	0.52	0.54	↑$0.02 (3.79%)	0.52	0.54	15.01K
2024-10-17	0.55	0.57	↑$0.02 (3.60%)	0.55	0.57	26.71K
2024-10-15	0.53	0.57	↑$0.04 (7.31%)	0.53	0.57	2.76K
2024-10-14	0.55	0.57	↑$0.02 (4.55%)	0.55	0.57	37.83K
2024-10-11	0.57	0.56	↓$0.01 (-2.57%)	0.52	0.58	19.60K
2024-10-10	0.55	0.60	↑$0.05 (8.82%)	0.55	0.60	4.28K
2024-10-09	0.55	0.60	↑$0.05 (9.02%)	0.52	0.60	4.51K
2024-10-08	0.50	0.60	↑$0.10 (19.76%)	0.50	0.65	8.64K
2024-10-04	0.47	0.54	↑$0.07 (15.04%)	0.46	0.54	31.34K
2024-09-27	0.44	0.41	↓$0.03 (-6.56%)	0.44	0.47	1.53K
2024-09-26	0.48	0.45	↓$0.03 (-6.25%)	0.40	0.48	62.11K
2024-09-23	0.57	0.54	↓$0.03 (-5.25%)	0.50	0.57	15.38K
2024-09-20	0.55	0.55	↑$0.00 (0.00%)	0.53	0.57	14.81K
2024-09-19	0.51	0.54	↑$0.03 (6.07%)	0.48	0.55	15.47K
2024-09-18	0.55	0.54	↓$0.01 (-0.92%)	0.50	0.59	23.89K
2024-09-17	0.57	0.54	↓$0.03 (-5.26%)	0.54	0.59	14K
2024-09-13	0.57	0.60	↑$0.02 (4.03%)	0.53	0.60	26.69K
2024-09-12	0.60	0.55	↓$0.05 (-8.33%)	0.55	0.60	103.06K