PetVivo Holdings Inc (PETV) Historical Stock Data
1.02 ↑0.22 (27.50%)
As of April 8, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, PETV is up 2.33% a day on average. There have been 19 days where PetVivo Holdings Inc closed green and 11 days where PETV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.79 | 0.80 | ↑$0.01 (1.27%) | 0.76 | 0.82 | 9.82K |
| 2024-04-24 | 0.85 | 0.79 | ↓$0.06 (-7.22%) | 0.79 | 0.85 | 28.57K |
| 2024-04-23 | 0.84 | 0.84 | ↑$0.00 (0.00%) | 0.75 | 0.84 | 23.46K |
| 2024-04-22 | 0.74 | 0.80 | ↑$0.07 (8.84%) | 0.70 | 0.80 | 35.03K |
| 2024-04-19 | 0.72 | 0.74 | ↑$0.02 (2.08%) | 0.60 | 0.79 | 39.04K |
| 2024-04-18 | 0.68 | 0.72 | ↑$0.04 (5.26%) | 0.68 | 0.75 | 17.75K |
| 2024-04-17 | 0.63 | 0.72 | ↑$0.09 (14.29%) | 0.63 | 0.73 | 27.54K |
| 2024-04-16 | 0.63 | 0.69 | ↑$0.07 (10.40%) | 0.61 | 0.70 | 79.93K |
| 2024-04-15 | 0.61 | 0.97 | ↑$0.36 (60.17%) | 0.53 | 0.97 | 11.68K |
| 2024-04-12 | 0.63 | 0.61 | ↓$0.02 (-3.20%) | 0.57 | 0.63 | 45.89K |
| 2024-04-11 | 0.54 | 0.56 | ↑$0.02 (3.70%) | 0.47 | 0.61 | 61.57K |
| 2024-04-10 | 0.56 | 0.54 | ↓$0.02 (-4.11%) | 0.33 | 0.63 | 433.58K |
| 2024-04-09 | 0.72 | 0.57 | ↓$0.15 (-20.73%) | 0.57 | 0.98 | 405.47K |
| 2024-04-08 | 1.19 | 0.97 | ↓$0.22 (-18.57%) | 0.97 | 1.25 | 814.34K |
| 2024-04-05 | 1.01 | 1.04 | ↑$0.03 (3.16%) | 1.01 | 1.09 | 42.23K |
| 2024-04-04 | 1.02 | 1.02 | ↓$0.01 (-0.50%) | 1.01 | 1.04 | 7.87K |
| 2024-04-03 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 1.00 | 1.08 | 5.23K |
| 2024-04-02 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.00 | 1.04 | 10.39K |
| 2024-04-01 | 1.07 | 1.00 | ↓$0.07 (-6.54%) | 1.00 | 1.10 | 33.45K |
| 2024-03-28 | 1.08 | 1.07 | ↓$0.00 (-0.47%) | 1.04 | 1.10 | 25.63K |
| 2024-03-27 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.05 | 1.10 | 39.20K |
| 2024-03-26 | 1.01 | 1.03 | ↑$0.02 (1.97%) | 1.01 | 1.08 | 13.76K |
| 2024-03-25 | 1.09 | 1.06 | ↓$0.03 (-3.16%) | 1.06 | 1.09 | 5.92K |
| 2024-03-22 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.03 | 1.09 | 27.88K |
| 2024-03-21 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.04 | 1.10 | 23.13K |
| 2024-03-20 | 0.97 | 1.04 | ↑$0.07 (7.34%) | 0.97 | 1.05 | 18.78K |
| 2024-03-19 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.98 | 1.02 | 7.41K |
| 2024-03-18 | 0.97 | 1.00 | ↑$0.03 (3.09%) | 0.97 | 1.03 | 10.84K |
| 2024-03-15 | 0.98 | 1.00 | ↑$0.02 (2.04%) | 0.97 | 1.04 | 30.44K |
| 2024-03-14 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.97 | 1.02 | 4.87K |
Create an account or log in to view more rows.
$PETV Spike it!
$PETV whats the news????
$PETV f this stock
$PETV wow
$PETV unstoppable up wow
$PETV last chance to load imo
$PETV I don't know shit
but I know I'm holdin till I at least triple up
$PETV Like if you’re a bull
$PETV getting this mare ready to run today
$PETV death cross will complete today