Free Trial

PetVivo (PETV) Stock Chart & Stock Price History

PetVivo logo
$0.56
+0.01 (+1.84%)
(As of 12:46 PM ET)

PetVivo Stock Price Performance

5 Day
Performance
+2.43%
1 Month
Performance
+1.70%
3 Month
Performance
-10.73%
6 Month
Performance
-33.75%
Year-To-Date
Performance
-48.12%
1 Year
Performance
-65.42%
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 Monday, November, 4, 2024

PetVivo Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.54$0.55
+1.83%
$0.56$0.5351,221 shs$11.20 million
10/31/2024$0.54$0.54
+0.59%
$0.59$0.5263,546 shs$10.76 million
10/30/2024$0.54$0.54
-0.58%
$0.54$0.4159,905 shs$10.70 million
10/29/2024$0.53$0.54
+1.89%
$0.54$0.5010,049 shs$10.76 million
10/28/2024$0.50$0.53
+5.79%
$0.53$0.504,728 shs$10.56 million
10/25/2024$0.50$0.50$0.51$0.5013,676 shs$9.98 million
10/24/2024$0.50$0.50
+0.20%
$0.52$0.5028,582 shs$10.05 million
10/23/2024$0.51$0.50
-1.07%
$0.51$0.5051,430 shs$10.03 million
10/22/2024$0.52$0.51
-2.70%
$0.51$0.5010,040 shs$10.13 million
10/21/2024$0.54$0.52
-3.75%
$0.52$0.5110,261 shs$10.42 million
10/18/2024$0.57$0.54
-5.28%
$0.54$0.5215,013 shs$10.82 million
10/17/2024$0.54$0.57
+5.99%
$0.57$0.5526,713 shs$11.42 million
10/16/2024$0.57$0.54
-5.65%
$0.54$0.54368 shs$10.78 million
10/15/2024$0.57$0.57$0.57$0.532,760 shs$11.42 million
10/14/2024$0.56$0.57
+1.75%
$0.57$0.5537,833 shs$11.42 million
10/11/2024$0.60$0.56
-6.60%
$0.58$0.5219,600 shs$11.23 million
10/10/2024$0.60$0.60$0.60$0.554,275 shs$12.02 million
10/09/2024$0.60$0.60
-0.07%
$0.60$0.524,508 shs$12.02 million
10/08/2024$0.59$0.60
+1.69%
$0.65$0.508,635 shs$11.96 million
10/07/2024$0.54$0.59
+9.12%
$0.59$0.5035,353 shs$11.76 million
10/04/2024$0.47$0.54
+15.04%
$0.54$0.4631,335 shs$10.77 million
10/03/2024$0.46$0.47
+2.17%
$0.47$0.424,615 shs$9.37 million
10/02/2024$0.46$0.46$0.46$0.422,251 shs$9.17 million
10/01/2024$0.47$0.46
-2.13%
$0.46$0.4128,861 shs$9.17 million
09/30/2024$0.47$0.47$0.47$0.4136,800 shs$9.42 million
09/27/2024$0.45$0.47
+4.44%
$0.47$0.4136,875 shs$9.42 million
09/26/2024$0.50$0.45
-9.77%
$0.48$0.4080,426 shs$9.02 million
09/25/2024$0.50$0.50
-0.20%
$0.50$0.485,142 shs$10.00 million
09/24/2024$0.54$0.50
-7.46%
$0.54$0.4832,715 shs$9.96 million
09/23/2024$0.55$0.54
-1.82%
$0.57$0.5015,380 shs$10.76 million
09/20/2024$0.54$0.55
+1.27%
$0.57$0.5314,810 shs$11.03 million
09/19/2024$0.54$0.54
+0.57%
$0.55$0.4815,465 shs$10.89 million
09/18/2024$0.54$0.54$0.59$0.5023,888 shs$10.76 million
09/17/2024$0.58$0.54
-7.30%
$0.59$0.5414,000 shs$10.76 million
09/16/2024$0.60$0.58
-2.43%
$0.60$0.5316,178 shs$11.68 million
09/13/2024$0.55$0.60
+8.55%
$0.60$0.5326,687 shs$11.97 million
09/12/2024$0.60$0.55
-8.33%
$0.60$0.55103,059 shs$10.96 million
09/11/2024$0.62$0.60
-3.85%
$0.63$0.6021,910 shs$12.01 million
09/10/2024$0.66$0.62
-5.02%
$0.69$0.6010,609 shs$12.49 million
09/09/2024$0.69$0.66
-5.05%
$0.69$0.663,441 shs$13.15 million
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…

09/06/2024$0.77$0.69
-10.01%
$0.76$0.691,700 shs$13.79 million
09/05/2024$0.74$0.77
+3.92%
$0.77$0.7111,857 shs$15.32 million
09/04/2024$0.82$0.74
-9.76%
$0.83$0.748,288 shs$14.74 million
09/03/2024$0.77$0.82
+6.48%
$0.82$0.7525,088 shs$16.34 million
09/02/2024$0.77$0.77$0.82$0.6624,900 shs$15.42 million
08/30/2024$0.72$0.77
+6.96%
$0.82$0.6624,954 shs$15.34 million
08/29/2024$0.60$0.72
+20.00%
$0.72$0.6050,972 shs$14.41 million
08/28/2024$0.55$0.60
+9.09%
$0.60$0.5522,103 shs$12.01 million
08/27/2024$0.55$0.55$0.58$0.504,091 shs$11.01 million
08/26/2024$0.56$0.55
-1.08%
$0.58$0.504,091 shs$11.01 million
08/23/2024$0.55$0.56
+1.09%
$0.60$0.561,620 shs$11.08 million
08/22/2024$0.50$0.55
+10.00%
$0.57$0.5515,320 shs$10.96 million
08/21/2024$0.53$0.50
-4.87%
$0.60$0.471,517 shs$9.96 million
08/20/2024$0.46$0.53
+14.26%
$0.55$0.463,270 shs$10.52 million
08/19/2024$0.60$0.46
-23.33%
$0.59$0.4631,026 shs$9.21 million
08/16/2024$0.51$0.50
-2.72%
$0.52$0.4613,810 shs$10.01 million
08/15/2024$0.56$0.51
-8.56%
$0.60$0.5018,109 shs$10.29 million
08/14/2024$0.49$0.56
+14.71%
$0.56$0.5012,283 shs$11.25 million
08/13/2024$0.49$0.49
+0.82%
$0.50$0.478,900 shs$9.81 million
08/12/2024$0.54$0.49
-10.00%
$0.56$0.4921,976 shs$9.68 million
08/09/2024$0.59$0.54
-8.43%
$0.58$0.5027,292 shs$10.81 million
08/08/2024$0.55$0.59
+7.02%
$0.63$0.562,024 shs$11.75 million
08/07/2024$0.61$0.55
-8.94%
$0.64$0.543,424 shs$11.03 million
08/06/2024$0.59$0.61
+2.56%
$0.65$0.5514,529 shs$12.11 million
08/05/2024$0.62$0.59
-4.22%
$0.65$0.299,292 shs$11.81 million


This page (NASDAQ:PETV) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners