PINK:PETV
PetVivo Holdings, Inc. Common Stock Stock Price (Quote)
$0.83
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.532 | $1.25 | Friday, 3rd May 2024 PETV stock ended at $0.83. During the day the stock fluctuated 4.87% from a day low at $0.80 to a day high of $0.84. |
| 90 days | $0.532 | $1.34 | |
| 52 weeks | $0.532 | $2.90 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.83 | $0.84 | $0.80 | $0.83 | 17 848 |
| May 02, 2024 | $0.710 | $0.83 | $0.710 | $0.83 | 21 567 |
| May 01, 2024 | $0.760 | $0.81 | $0.690 | $0.80 | 30 031 |
| Apr 30, 2024 | $0.80 | $0.83 | $0.770 | $0.83 | 29 700 |
| Apr 29, 2024 | $0.81 | $0.83 | $0.80 | $0.82 | 22 490 |
| Apr 26, 2024 | $0.80 | $0.82 | $0.770 | $0.82 | 17 604 |
| Apr 25, 2024 | $0.790 | $0.82 | $0.761 | $0.80 | 9 819 |
| Apr 24, 2024 | $0.85 | $0.85 | $0.788 | $0.788 | 28 569 |
| Apr 23, 2024 | $0.84 | $0.84 | $0.750 | $0.84 | 23 462 |
| Apr 22, 2024 | $0.735 | $0.80 | $0.700 | $0.80 | 35 018 |
| Apr 19, 2024 | $0.720 | $0.787 | $0.600 | $0.735 | 39 036 |
| Apr 18, 2024 | $0.684 | $0.750 | $0.684 | $0.720 | 17 691 |
| Apr 17, 2024 | $0.630 | $0.730 | $0.630 | $0.720 | 27 539 |
| Apr 16, 2024 | $0.605 | $0.699 | $0.605 | $0.690 | 79 932 |
| Apr 15, 2024 | $0.605 | $0.625 | $0.532 | $0.615 | 11 676 |
| Apr 12, 2024 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| Apr 11, 2024 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| Apr 10, 2024 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| Apr 09, 2024 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| Apr 08, 2024 | $1.19 | $1.25 | $0.97 | $0.97 | 628 743 |
| Apr 05, 2024 | $1.01 | $1.09 | $1.01 | $1.04 | 40 241 |
| Apr 04, 2024 | $1.02 | $1.04 | $1.01 | $1.02 | 7 852 |
| Apr 03, 2024 | $1.00 | $1.08 | $1.00 | $1.05 | 5 226 |
| Apr 02, 2024 | $1.02 | $1.02 | $1.02 | $1.02 | 10 380 |
| Apr 01, 2024 | $1.07 | $1.10 | $1.00 | $1.00 | 33 447 |
