Free Trial

PetVivo (PETV) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free PETV Stock Alerts
$0.82
+0.02 (+2.50%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

PetVivo Stock Price Performance

5 Day
Performance
+2.46%
1 Month
Performance
-24.80%
3 Month
Performance
-21.93%
6 Month
Performance
-46.07%
Year-To-Date
Performance
-22.67%
1 Year
Performance
-67.60%
Receive PETV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PetVivo and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

PETV Stock Chart for Saturday, April, 27, 2024

PETV Chart by TradingView

PetVivo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.80$0.77
-3.75%		$0.80$0.7717,504 shs$12.91 million
04/25/2024$0.79$0.80
+1.50%		$0.82$0.769,820 shs$13.42 million
04/24/2024$0.84$0.79
-6.17%		$0.85$0.7928,569 shs$13.22 million
04/23/2024$0.80$0.84
+5.00%		$0.84$0.7522,702 shs$14.09 million
04/22/2024$0.74$0.80
+8.84%		$0.80$0.7035,033 shs$13.42 million
04/19/2024$0.72$0.74
+2.08%		$0.79$0.6039,036 shs$12.33 million
04/18/2024$0.72$0.72$0.75$0.6817,747 shs$12.07 million
04/17/2024$0.69$0.72
+4.35%		$0.73$0.6327,539 shs$12.07 million
04/16/2024$0.62$0.69
+12.20%		$0.69$0.6172,492 shs$11.57 million
04/15/2024$0.61$0.62
+1.65%		$0.62$0.5311,012 shs$10.31 million
04/12/2024$0.56$0.61
+8.04%		$0.63$0.5738,111 shs$10.15 million
04/11/2024$0.54$0.56
+4.28%		$0.61$0.4760,562 shs$9.39 million
04/10/2024$0.57$0.54
-5.79%		$0.63$0.33408,812 shs$9.01 million
04/09/2024$0.97$0.57
-41.18%		$0.98$0.57405,467 shs$9.56 million
04/08/2024$1.04$0.97
-7.00%		$1.25$0.97699,482 shs$16.25 million
04/05/2024$1.02$1.04
+2.65%		$1.09$1.0142,059 shs$17.47 million
04/04/2024$1.05$1.02
-3.33%		$1.04$1.017,868 shs$17.02 million
04/03/2024$1.02$1.05
+2.94%		$1.08$1.005,231 shs$17.61 million
04/02/2024$1.00$1.02
+2.00%		$1.04$1.0010,380 shs$17.11 million
04/01/2024$1.07$1.00
-6.54%		$1.10$1.0033,453 shs$16.77 million
03/29/2024$1.07$1.07$1.10$1.0425,626 shs$17.94 million
03/28/2024$1.09$1.07
-1.83%		$1.10$1.0425,612 shs$17.94 million
03/27/2024$1.03$1.09
+5.83%		$1.10$1.0539,193 shs$18.28 million
03/26/2024$1.06$1.03
-2.43%		$1.08$1.0113,760 shs$17.27 million
03/25/2024$1.08$1.06
-2.26%		$1.09$1.065,920 shs$17.70 million
03/22/2024$1.07$1.08
+0.93%		$1.09$1.0327,875 shs$18.11 million
03/21/2024$1.04$1.07
+2.87%		$1.10$1.0423,133 shs$17.94 million
03/20/2024$0.99$1.04
+5.06%		$1.05$0.9718,776 shs$17.44 million
03/19/2024$1.00$0.99
-1.00%		$1.02$0.987,405 shs$16.60 million
03/18/2024$1.00$1.00$1.03$0.9710,835 shs$16.77 million
03/15/2024$1.02$1.00
-1.96%		$1.04$0.9730,435 shs$16.77 million
03/14/2024$1.00$1.02
+2.00%		$1.02$0.974,842 shs$17.11 million
03/13/2024$1.03$1.00
-2.91%		$1.03$0.9713,358 shs$16.77 million
03/12/2024$1.07$1.03
-3.74%		$1.04$0.9752,031 shs$17.27 million
03/11/2024$1.08$1.07
-0.93%		$1.20$1.03229,339 shs$17.94 million
03/08/2024$1.12$1.08
-3.57%		$1.14$1.0623,340 shs$18.11 million
03/07/2024$1.11$1.12
+0.90%		$1.12$1.0766,891 shs$18.78 million
03/06/2024$1.05$1.11
+5.71%		$1.11$1.0115,464 shs$18.62 million
03/05/2024$1.05$1.05
-0.01%		$1.11$1.0210,732 shs$17.61 million
03/04/2024$1.08$1.05
-2.76%		$1.19$1.0413,614 shs$17.61 million
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
03/01/2024$1.10$1.10$1.14$1.0032,208 shs$18.45 million
02/29/2024$1.13$1.10
-2.65%		$1.14$1.048,218 shs$18.45 million
02/28/2024$1.18$1.13
-4.24%		$1.17$1.117,022 shs$18.95 million
02/27/2024$1.18$1.18$1.20$1.1712,205 shs$19.79 million
02/26/2024$1.20$1.18
-1.67%		$1.22$1.1811,972 shs$19.79 million
02/23/2024$1.18$1.20
+1.69%		$1.20$1.155,229 shs$20.12 million
02/22/2024$1.20$1.18
-1.65%		$1.22$1.0926,856 shs$19.79 million
02/21/2024$1.24$1.20
-3.24%		$1.20$1.154,227 shs$20.12 million
02/20/2024$1.24$1.24
-0.23%		$1.25$1.1721,158 shs$20.80 million
02/19/2024$1.24$1.24$1.25$1.196,600 shs$20.84 million
02/16/2024$1.15$1.24
+8.08%		$1.25$1.196,667 shs$20.84 million
02/15/2024$1.17$1.15
-1.71%		$1.23$1.0913,196 shs$16.64 million
02/14/2024$1.20$1.17
-2.50%		$1.19$1.1223,946 shs$16.93 million
02/13/2024$1.25$1.20
-4.00%		$1.24$1.0628,671 shs$17.36 million
02/12/2024$1.28$1.25
-2.34%		$1.32$1.2324,088 shs$18.09 million
02/09/2024$1.32$1.28
-3.03%		$1.31$1.2717,456 shs$18.52 million
02/08/2024$1.29$1.32
+2.31%		$1.33$1.2520,336 shs$19.10 million
02/07/2024$1.23$1.29
+4.89%		$1.30$1.2430,518 shs$18.67 million
02/06/2024$1.25$1.23
-1.60%		$1.34$1.2341,737 shs$17.80 million
02/05/2024$1.25$1.25
+0.02%		$1.25$1.2211,254 shs$18.09 million
02/02/2024$1.28$1.25
-2.37%		$1.26$1.1916,179 shs$18.08 million
02/01/2024$1.24$1.28
+3.64%		$1.29$1.206,940 shs$18.52 million
01/31/2024$1.22$1.24
+1.62%		$1.26$1.186,377 shs$17.87 million
01/30/2024$1.22$1.22
-0.39%		$1.26$1.1730,278 shs$17.59 million
01/29/2024$1.05$1.22
+16.19%		$1.23$1.0624,812 shs$17.65 million
01/26/2024$1.09$1.05
-3.67%		$1.08$1.0249,719 shs$15.19 million

Related Companies:
This page (NASDAQ:PETV) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press