Free Trial

PetVivo (PETV) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free PETV Stock Alerts
$0.66
+0.05 (+8.20%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

PetVivo Stock Price Performance

5 Day
Performance
+1.54%
1 Month
Performance
-19.48%
3 Month
Performance
-41.59%
6 Month
Performance
+4.43%
Year-To-Date
Performance
-37.74%
1 Year
Performance
-68.72%
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 Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

PETV Stock Chart for Wednesday, May, 29, 2024

PETV Chart by TradingView

PetVivo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NASDAQ:PETV) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society