Free Trial

PetVivo (PETV) Stock Chart & Stock Price History

$0.62
+0.01 (+1.64%)
(As of 07/19/2024 ET)

PetVivo Stock Price Performance

5 Day
Performance
+21.55%
1 Month
Performance
+14.50%
3 Month
Performance
-15.66%
6 Month
Performance
-57.54%
Year-To-Date
Performance
-41.52%
1 Year
Performance
-71.03%
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

PETV Stock Chart for Sunday, July, 21, 2024

PetVivo Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$0.61$0.62
+1.82%
$0.62$0.621,900 shs$12.35 million
07/18/2024$0.55$0.61
+10.89%
$0.63$0.5546,175 shs$12.13 million
07/17/2024$0.54$0.55
+1.67%
$0.60$0.553,736 shs$10.94 million
07/16/2024$0.51$0.54
+5.88%
$0.58$0.5153,350 shs$10.76 million
07/15/2024$0.50$0.51
+2.00%
$0.56$0.5034,785 shs$10.16 million
07/12/2024$0.47$0.50
+6.38%
$0.50$0.4421,173 shs$9.96 million
07/11/2024$0.49$0.47
-4.08%
$0.52$0.4230,642 shs$9.36 million
07/10/2024$0.50$0.49
-1.61%
$0.49$0.4013,527 shs$9.76 million
07/09/2024$0.47$0.50
+6.05%
$0.50$0.409,921 shs$9.92 million
07/08/2024$0.46$0.47
+2.09%
$0.47$0.3830,885 shs$9.35 million
07/05/2024$0.47$0.46
-2.54%
$0.50$0.467,050 shs$9.14 million
07/04/2024$0.47$0.47$0.53$0.4079,641 shs$9.40 million
07/03/2024$0.44$0.47
+7.27%
$0.53$0.4079,641 shs$9.38 million
07/02/2024$0.35$0.44
+25.36%
$0.44$0.3565,432 shs$8.74 million
07/01/2024$0.52$0.35
-32.50%
$0.48$0.3597,001 shs$6.97 million
06/28/2024$0.52$0.52$0.52$0.4920,152 shs$10.33 million
06/27/2024$0.46$0.52
+14.29%
$0.52$0.472,450 shs$10.33 million
06/26/2024$0.41$0.46
+10.71%
$0.46$0.4523,653 shs$9.04 million
06/25/2024$0.41$0.41$0.52$0.4047,430 shs$8.17 million
06/24/2024$0.54$0.41
-24.09%
$0.51$0.4147,430 shs$8.17 million
06/21/2024$0.54$0.54$0.54$0.4719,030 shs$10.76 million
06/20/2024$0.55$0.54
-1.56%
$0.54$0.545,531 shs$10.76 million
06/19/2024$0.55$0.55$0.57$0.5342,606 shs$10.93 million
06/18/2024$0.59$0.55
-6.78%
$0.57$0.5342,606 shs$10.93 million
06/17/2024$0.58$0.59
+1.11%
$0.61$0.5339,329 shs$11.72 million
06/14/2024$0.61$0.58
-3.70%
$0.61$0.512,489 shs$11.59 million
06/13/2024$0.63$0.61
-3.83%
$0.61$0.5111,701 shs$12.04 million
06/12/2024$0.62$0.63
+1.61%
$0.65$0.6120,993 shs$12.52 million
06/11/2024$0.62$0.62$0.63$0.624,512 shs$10.40 million
06/10/2024$0.68$0.62
-8.82%
$0.65$0.619,784 shs$10.40 million
06/07/2024$0.70$0.68
-2.86%
$0.74$0.6722,092 shs$11.40 million
06/06/2024$0.70$0.70$0.72$0.702,000 shs$11.74 million
06/05/2024$0.68$0.70
+2.62%
$0.70$0.6828,992 shs$11.74 million
06/04/2024$0.70$0.68
-2.56%
$0.71$0.6816,323 shs$11.44 million
06/03/2024$0.63$0.70
+11.11%
$0.70$0.6350,266 shs$11.74 million
05/31/2024$0.62$0.63
+1.53%
$0.63$0.624,479 shs$10.57 million
05/30/2024$0.62$0.62$0.71$0.6216,013 shs$10.41 million
05/29/2024$0.66$0.62
-5.98%
$0.72$0.626,631 shs$10.41 million
05/28/2024$0.61$0.66
+8.20%
$0.67$0.6210,891 shs$11.07 million
05/27/2024$0.61$0.61$0.61$0.614,200 shs$10.23 million
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
05/24/2024$0.65$0.61
-6.15%
$0.61$0.614,225 shs$10.23 million
05/23/2024$0.65$0.65
-0.11%
$0.67$0.6526,110 shs$10.90 million
05/22/2024$0.67$0.65
-2.88%
$0.65$0.651,284 shs$10.91 million
05/21/2024$0.72$0.67
-6.98%
$0.71$0.652,032 shs$11.24 million
05/20/2024$0.78$0.72
-8.07%
$0.86$0.6115,015 shs$12.08 million
05/17/2024$0.72$0.78
+8.82%
$0.78$0.7524,147 shs$13.14 million
05/16/2024$0.67$0.72
+7.46%
$0.73$0.7031,278 shs$12.07 million
05/15/2024$0.68$0.67
-1.46%
$0.70$0.6333,919 shs$11.24 million
05/14/2024$0.75$0.68
-9.31%
$0.71$0.657,154 shs$11.40 million
05/13/2024$0.70$0.75
+7.10%
$0.75$0.6115,259 shs$12.57 million
05/10/2024$0.75$0.70
-6.67%
$0.75$0.7018,804 shs$11.74 million
05/09/2024$0.74$0.75
+0.73%
$0.76$0.7132,314 shs$12.58 million
05/08/2024$0.72$0.74
+3.41%
$0.76$0.711,469 shs$12.49 million
05/07/2024$0.81$0.72
-10.59%
$0.78$0.7046,914 shs$12.07 million
05/06/2024$0.83$0.81
-2.98%
$0.83$0.794,853 shs$13.51 million
05/03/2024$0.83$0.83$0.84$0.8017,848 shs$13.92 million
05/02/2024$0.80$0.83
+3.75%
$0.83$0.7121,567 shs$13.92 million
05/01/2024$0.83$0.80
-3.50%
$0.81$0.6930,031 shs$13.42 million
04/30/2024$0.82$0.83
+1.10%
$0.83$0.7729,700 shs$13.90 million
04/29/2024$0.82$0.82
+0.04%
$0.83$0.8022,440 shs$13.75 million
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

This page (NASDAQ:PETV) was last updated on 7/21/2024 by MarketBeat.com Staff

From Our Partners