PetVivo Holdings, Inc. - Warrant NASDAQ:PETVW Historical Prices

Below are the 473 trading days of historical prices for PETVW.

# Exchange Symbol Date Open High Low Close
473 NASDAQ PETVW Thu, Mar 7, 2024 0.16 0.16 0.15 0.15
472 NASDAQ PETVW Wed, Mar 6, 2024 0.15 0.15 0.15 0.15
471 NASDAQ PETVW Tue, Mar 5, 2024 0.15 0.15 0.14 0.14
470 NASDAQ PETVW Mon, Mar 4, 2024 0.15 0.15 0.09 0.09
469 NASDAQ PETVW Thu, Feb 29, 2024 0.11 0.15 0.09 0.15
468 NASDAQ PETVW Tue, Feb 27, 2024 0.12 0.15 0.11 0.15
467 NASDAQ PETVW Fri, Feb 23, 2024 0.15 0.15 0.15 0.15
466 NASDAQ PETVW Thu, Feb 22, 2024 0.12 0.15 0.12 0.14
465 NASDAQ PETVW Fri, Feb 16, 2024 0.15 0.17 0.15 0.15
464 NASDAQ PETVW Thu, Feb 15, 2024 0.15 0.15 0.14 0.14
463 NASDAQ PETVW Wed, Feb 14, 2024 0.20 0.20 0.15 0.15
462 NASDAQ PETVW Tue, Feb 13, 2024 0.14 0.14 0.11 0.12
461 NASDAQ PETVW Mon, Feb 12, 2024 0.15 0.15 0.14 0.15
460 NASDAQ PETVW Fri, Feb 9, 2024 0.18 0.18 0.11 0.15
459 NASDAQ PETVW Thu, Feb 8, 2024 0.21 0.21 0.21 0.21
458 NASDAQ PETVW Tue, Feb 6, 2024 0.23 0.27 0.23 0.25
457 NASDAQ PETVW Mon, Feb 5, 2024 0.23 0.23 0.23 0.23
456 NASDAQ PETVW Fri, Feb 2, 2024 0.23 0.23 0.19 0.23
455 NASDAQ PETVW Thu, Feb 1, 2024 0.23 0.23 0.23 0.23
454 NASDAQ PETVW Tue, Jan 30, 2024 0.21 0.23 0.20 0.20
453 NASDAQ PETVW Mon, Jan 29, 2024 0.16 0.21 0.16 0.20
452 NASDAQ PETVW Fri, Jan 26, 2024 0.20 0.20 0.20 0.20
451 NASDAQ PETVW Wed, Jan 24, 2024 0.17 0.23 0.17 0.23
450 NASDAQ PETVW Tue, Jan 23, 2024 0.19 0.25 0.13 0.13
449 NASDAQ PETVW Fri, Jan 19, 2024 0.19 0.26 0.19 0.26
448 NASDAQ PETVW Thu, Jan 18, 2024 0.12 0.20 0.11 0.20
447 NASDAQ PETVW Tue, Jan 16, 2024 0.12 0.18 0.11 0.18
446 NASDAQ PETVW Thu, Jan 11, 2024 0.16 0.21 0.14 0.18
445 NASDAQ PETVW Tue, Jan 2, 2024 0.18 0.18 0.18 0.18
444 NASDAQ PETVW Fri, Dec 29, 2023 0.14 0.17 0.14 0.14
443 NASDAQ PETVW Tue, Dec 26, 2023 0.18 0.23 0.18 0.18
442 NASDAQ PETVW Thu, Dec 21, 2023 0.21 0.21 0.15 0.15
441 NASDAQ PETVW Tue, Dec 19, 2023 0.19 0.19 0.19 0.19
440 NASDAQ PETVW Mon, Dec 18, 2023 0.18 0.18 0.17 0.17
439 NASDAQ PETVW Mon, Dec 11, 2023 0.19 0.20 0.19 0.19
438 NASDAQ PETVW Fri, Dec 8, 2023 0.19 0.19 0.19 0.19
437 NASDAQ PETVW Thu, Dec 7, 2023 0.19 0.19 0.18 0.18
436 NASDAQ PETVW Wed, Dec 6, 2023 0.19 0.19 0.14 0.14
435 NASDAQ PETVW Tue, Dec 5, 2023 0.20 0.20 0.17 0.17
434 NASDAQ PETVW Mon, Dec 4, 2023 0.20 0.20 0.18 0.18
433 NASDAQ PETVW Fri, Dec 1, 2023 0.15 0.15 0.15 0.15
432 NASDAQ PETVW Thu, Nov 30, 2023 0.14 0.14 0.11 0.11
431 NASDAQ PETVW Wed, Nov 29, 2023 0.13 0.13 0.13 0.13
430 NASDAQ PETVW Tue, Nov 28, 2023 0.25 0.25 0.08 0.08
429 NASDAQ PETVW Mon, Nov 27, 2023 0.20 0.20 0.13 0.13
428 NASDAQ PETVW Fri, Nov 24, 2023 0.25 0.25 0.25 0.25
427 NASDAQ PETVW Wed, Nov 22, 2023 0.24 0.25 0.24 0.25
426 NASDAQ PETVW Tue, Nov 21, 2023 0.25 0.30 0.05 0.30
425 NASDAQ PETVW Fri, Nov 17, 2023 0.25 0.25 0.25 0.25
424 NASDAQ PETVW Thu, Nov 16, 2023 0.25 0.25 0.13 0.24
423 NASDAQ PETVW Wed, Nov 15, 2023 0.22 0.22 0.22 0.22
422 NASDAQ PETVW Tue, Nov 14, 2023 0.18 0.26 0.17 0.21
421 NASDAQ PETVW Thu, Nov 9, 2023 0.22 0.24 0.21 0.24
420 NASDAQ PETVW Wed, Nov 8, 2023 0.21 0.21 0.21 0.21
419 NASDAQ PETVW Mon, Nov 6, 2023 0.27 0.27 0.24 0.24
418 NASDAQ PETVW Fri, Nov 3, 2023 0.28 0.28 0.28 0.28
417 NASDAQ PETVW Thu, Nov 2, 2023 0.28 0.28 0.27 0.27
416 NASDAQ PETVW Tue, Oct 31, 2023 0.26 0.27 0.18 0.27
415 NASDAQ PETVW Mon, Oct 30, 2023 0.23 0.25 0.18 0.25
414 NASDAQ PETVW Fri, Oct 27, 2023 0.22 0.29 0.18 0.29
413 NASDAQ PETVW Thu, Oct 26, 2023 0.28 0.28 0.25 0.25
412 NASDAQ PETVW Tue, Oct 24, 2023 0.33 0.33 0.24 0.25
411 NASDAQ PETVW Mon, Oct 16, 2023 0.33 0.33 0.33 0.33
410 NASDAQ PETVW Wed, Oct 11, 2023 0.30 0.33 0.29 0.33
409 NASDAQ PETVW Tue, Oct 10, 2023 0.29 0.33 0.29 0.30
408 NASDAQ PETVW Mon, Oct 2, 2023 0.29 0.32 0.29 0.30
407 NASDAQ PETVW Fri, Sep 29, 2023 0.33 0.33 0.33 0.33
406 NASDAQ PETVW Thu, Sep 28, 2023 0.30 0.30 0.27 0.27
405 NASDAQ PETVW Wed, Sep 27, 2023 0.29 0.29 0.29 0.29
404 NASDAQ PETVW Tue, Sep 26, 2023 0.20 0.26 0.20 0.26
403 NASDAQ PETVW Fri, Sep 22, 2023 0.31 0.32 0.24 0.26
402 NASDAQ PETVW Thu, Sep 21, 2023 0.25 0.28 0.24 0.28
401 NASDAQ PETVW Wed, Sep 20, 2023 0.24 0.29 0.24 0.28
400 NASDAQ PETVW Mon, Sep 18, 2023 0.24 0.24 0.24 0.24
399 NASDAQ PETVW Fri, Sep 15, 2023 0.27 0.30 0.24 0.24
398 NASDAQ PETVW Thu, Sep 14, 2023 0.25 0.25 0.25 0.25
397 NASDAQ PETVW Tue, Sep 12, 2023 0.29 0.29 0.29 0.29
396 NASDAQ PETVW Mon, Sep 11, 2023 0.29 0.29 0.27 0.27
395 NASDAQ PETVW Wed, Sep 6, 2023 0.29 0.31 0.26 0.26
394 NASDAQ PETVW Thu, Aug 31, 2023 0.22 0.34 0.21 0.28
393 NASDAQ PETVW Wed, Aug 30, 2023 0.35 0.35 0.24 0.34
392 NASDAQ PETVW Tue, Aug 29, 2023 0.30 0.32 0.28 0.32
391 NASDAQ PETVW Mon, Aug 28, 2023 0.30 0.30 0.30 0.30
390 NASDAQ PETVW Fri, Aug 25, 2023 0.30 0.30 0.30 0.30
389 NASDAQ PETVW Tue, Aug 22, 2023 0.32 0.32 0.32 0.32
388 NASDAQ PETVW Mon, Aug 21, 2023 0.32 0.35 0.32 0.32
387 NASDAQ PETVW Wed, Aug 16, 2023 0.30 0.33 0.30 0.32
386 NASDAQ PETVW Tue, Aug 15, 2023 0.30 0.30 0.30 0.30
385 NASDAQ PETVW Fri, Aug 11, 2023 0.36 0.36 0.34 0.34
384 NASDAQ PETVW Wed, Aug 9, 2023 0.34 0.34 0.34 0.34
383 NASDAQ PETVW Tue, Aug 8, 2023 0.34 0.34 0.34 0.34
382 NASDAQ PETVW Fri, Aug 4, 2023 0.34 0.34 0.21 0.34
381 NASDAQ PETVW Thu, Aug 3, 2023 0.35 0.35 0.32 0.33
380 NASDAQ PETVW Wed, Aug 2, 2023 0.20 0.20 0.20 0.20
379 NASDAQ PETVW Mon, Jul 31, 2023 0.37 0.37 0.37 0.37
378 NASDAQ PETVW Fri, Jul 28, 2023 0.30 0.35 0.30 0.35
377 NASDAQ PETVW Tue, Jul 25, 2023 0.37 0.38 0.37 0.38
376 NASDAQ PETVW Mon, Jul 24, 2023 0.37 0.38 0.21 0.37
375 NASDAQ PETVW Thu, Jul 20, 2023 0.39 0.39 0.39 0.39
374 NASDAQ PETVW Wed, Jul 19, 2023 0.39 0.39 0.37 0.38
373 NASDAQ PETVW Fri, Jul 14, 2023 0.39 0.39 0.39 0.39
372 NASDAQ PETVW Thu, Jul 13, 2023 0.45 0.45 0.45 0.45
371 NASDAQ PETVW Wed, Jul 12, 2023 0.30 0.39 0.25 0.35
370 NASDAQ PETVW Wed, Jul 5, 2023 0.28 0.45 0.19 0.41
369 NASDAQ PETVW Fri, Jun 30, 2023 0.45 0.45 0.27 0.27
368 NASDAQ PETVW Tue, Jun 27, 2023 0.44 0.45 0.25 0.45
367 NASDAQ PETVW Fri, Jun 23, 2023 0.44 0.44 0.44 0.44
366 NASDAQ PETVW Fri, Jun 16, 2023 0.44 0.44 0.44 0.44
365 NASDAQ PETVW Thu, Jun 15, 2023 0.43 0.43 0.25 0.43
364 NASDAQ PETVW Wed, Jun 14, 2023 0.32 0.41 0.32 0.41
363 NASDAQ PETVW Mon, Jun 12, 2023 0.37 0.37 0.35 0.37
362 NASDAQ PETVW Fri, Jun 9, 2023 0.43 0.43 0.43 0.43
361 NASDAQ PETVW Wed, Jun 7, 2023 0.43 0.43 0.43 0.43
360 NASDAQ PETVW Tue, Jun 6, 2023 0.43 0.43 0.43 0.43
359 NASDAQ PETVW Thu, Jun 1, 2023 0.41 0.43 0.25 0.43
358 NASDAQ PETVW Wed, May 31, 2023 0.36 0.36 0.36 0.36
357 NASDAQ PETVW Tue, May 30, 2023 0.41 0.41 0.41 0.41
356 NASDAQ PETVW Fri, May 26, 2023 0.41 0.42 0.25 0.42
355 NASDAQ PETVW Thu, May 25, 2023 0.40 0.40 0.37 0.40
354 NASDAQ PETVW Wed, May 24, 2023 0.45 0.45 0.40 0.42
353 NASDAQ PETVW Tue, May 23, 2023 0.33 0.40 0.29 0.40
352 NASDAQ PETVW Thu, May 18, 2023 0.40 0.40 0.40 0.40
351 NASDAQ PETVW Wed, May 17, 2023 0.39 0.39 0.39 0.39
350 NASDAQ PETVW Tue, May 16, 2023 0.40 0.41 0.37 0.39
349 NASDAQ PETVW Fri, May 12, 2023 0.36 0.37 0.27 0.30
348 NASDAQ PETVW Thu, May 11, 2023 0.36 0.36 0.25 0.25
347 NASDAQ PETVW Tue, May 9, 2023 0.41 0.41 0.41 0.41
346 NASDAQ PETVW Thu, May 4, 2023 0.50 0.50 0.50 0.50
345 NASDAQ PETVW Wed, May 3, 2023 0.50 0.50 0.50 0.50
344 NASDAQ PETVW Tue, May 2, 2023 0.50 0.50 0.41 0.41
343 NASDAQ PETVW Mon, May 1, 2023 0.33 0.50 0.33 0.50
342 NASDAQ PETVW Thu, Apr 27, 2023 0.53 0.53 0.42 0.52
341 NASDAQ PETVW Wed, Apr 26, 2023 0.43 0.54 0.43 0.53
340 NASDAQ PETVW Tue, Apr 25, 2023 0.52 0.52 0.48 0.48
339 NASDAQ PETVW Mon, Apr 24, 2023 0.59 0.59 0.59 0.59
338 NASDAQ PETVW Fri, Apr 21, 2023 0.56 0.61 0.41 0.41
337 NASDAQ PETVW Tue, Apr 18, 2023 0.41 0.53 0.38 0.53
336 NASDAQ PETVW Fri, Apr 14, 2023 0.53 0.57 0.38 0.38
335 NASDAQ PETVW Wed, Apr 12, 2023 0.40 0.50 0.40 0.50
334 NASDAQ PETVW Mon, Apr 10, 2023 0.39 0.52 0.39 0.49
333 NASDAQ PETVW Thu, Apr 6, 2023 0.53 0.54 0.53 0.53
332 NASDAQ PETVW Tue, Apr 4, 2023 0.43 0.55 0.38 0.53
331 NASDAQ PETVW Fri, Mar 31, 2023 0.40 0.40 0.40 0.40
330 NASDAQ PETVW Fri, Mar 24, 2023 0.55 0.55 0.48 0.48
329 NASDAQ PETVW Thu, Mar 23, 2023 0.53 0.53 0.40 0.40
328 NASDAQ PETVW Mon, Mar 20, 2023 0.50 0.57 0.50 0.50
327 NASDAQ PETVW Fri, Mar 17, 2023 0.50 0.50 0.46 0.47
326 NASDAQ PETVW Thu, Mar 16, 2023 0.52 0.52 0.52 0.52
325 NASDAQ PETVW Wed, Mar 15, 2023 0.50 0.50 0.50 0.50
324 NASDAQ PETVW Tue, Mar 14, 2023 0.50 0.60 0.41 0.52
323 NASDAQ PETVW Mon, Mar 13, 2023 0.50 0.50 0.44 0.44
322 NASDAQ PETVW Fri, Mar 10, 2023 0.45 0.50 0.38 0.50
321 NASDAQ PETVW Thu, Mar 9, 2023 0.50 0.50 0.50 0.50
320 NASDAQ PETVW Wed, Mar 8, 2023 0.49 0.50 0.49 0.50
319 NASDAQ PETVW Tue, Mar 7, 2023 0.42 0.50 0.42 0.49
318 NASDAQ PETVW Mon, Mar 6, 2023 0.44 0.44 0.42 0.42
317 NASDAQ PETVW Fri, Mar 3, 2023 0.46 0.47 0.33 0.47
316 NASDAQ PETVW Thu, Mar 2, 2023 0.39 0.48 0.32 0.40
315 NASDAQ PETVW Tue, Feb 28, 2023 0.50 0.50 0.37 0.50
314 NASDAQ PETVW Mon, Feb 27, 2023 0.45 0.50 0.35 0.50
313 NASDAQ PETVW Fri, Feb 24, 2023 0.41 0.48 0.41 0.45
312 NASDAQ PETVW Thu, Feb 23, 2023 0.48 0.48 0.37 0.47
311 NASDAQ PETVW Wed, Feb 22, 2023 0.37 0.41 0.36 0.41
310 NASDAQ PETVW Tue, Feb 21, 2023 0.38 0.47 0.33 0.37
309 NASDAQ PETVW Fri, Feb 17, 2023 0.38 0.55 0.31 0.55
308 NASDAQ PETVW Thu, Feb 16, 2023 0.46 0.55 0.46 0.55
307 NASDAQ PETVW Wed, Feb 15, 2023 0.43 0.45 0.33 0.45
306 NASDAQ PETVW Tue, Feb 14, 2023 0.25 0.45 0.25 0.45
305 NASDAQ PETVW Mon, Feb 13, 2023 0.45 0.45 0.45 0.45
304 NASDAQ PETVW Fri, Feb 10, 2023 0.37 0.45 0.37 0.45
303 NASDAQ PETVW Thu, Feb 9, 2023 0.40 0.40 0.33 0.33
302 NASDAQ PETVW Wed, Feb 8, 2023 0.38 0.38 0.33 0.33
301 NASDAQ PETVW Tue, Feb 7, 2023 0.39 0.40 0.25 0.34
300 NASDAQ PETVW Mon, Feb 6, 2023 0.32 0.40 0.32 0.34
299 NASDAQ PETVW Fri, Feb 3, 2023 0.33 0.33 0.33 0.33
298 NASDAQ PETVW Thu, Feb 2, 2023 0.25 0.40 0.21 0.27
297 NASDAQ PETVW Wed, Feb 1, 2023 0.31 0.31 0.21 0.25
296 NASDAQ PETVW Tue, Jan 31, 2023 0.21 0.33 0.21 0.33
295 NASDAQ PETVW Mon, Jan 30, 2023 0.40 0.40 0.30 0.34
294 NASDAQ PETVW Fri, Jan 27, 2023 0.20 0.31 0.20 0.31
293 NASDAQ PETVW Thu, Jan 26, 2023 0.37 0.37 0.29 0.34
292 NASDAQ PETVW Wed, Jan 25, 2023 0.20 0.28 0.20 0.28
291 NASDAQ PETVW Tue, Jan 24, 2023 0.32 0.32 0.32 0.32
290 NASDAQ PETVW Mon, Jan 23, 2023 0.33 0.35 0.27 0.28
289 NASDAQ PETVW Fri, Jan 20, 2023 0.35 0.35 0.17 0.35
288 NASDAQ PETVW Thu, Jan 19, 2023 0.35 0.35 0.35 0.35
287 NASDAQ PETVW Fri, Jan 13, 2023 0.35 0.35 0.35 0.35
286 NASDAQ PETVW Thu, Jan 12, 2023 0.58 0.58 0.58 0.58
285 NASDAQ PETVW Tue, Jan 10, 2023 0.35 0.35 0.35 0.35
284 NASDAQ PETVW Fri, Jan 6, 2023 0.35 0.40 0.35 0.40
283 NASDAQ PETVW Wed, Jan 4, 2023 0.40 0.40 0.40 0.40
282 NASDAQ PETVW Tue, Jan 3, 2023 0.35 0.35 0.35 0.35
281 NASDAQ PETVW Fri, Dec 30, 2022 0.20 0.27 0.15 0.25
280 NASDAQ PETVW Thu, Dec 29, 2022 0.35 0.35 0.21 0.26
279 NASDAQ PETVW Wed, Dec 28, 2022 0.48 0.48 0.48 0.48
278 NASDAQ PETVW Tue, Dec 27, 2022 0.40 0.40 0.40 0.40
277 NASDAQ PETVW Wed, Dec 21, 2022 0.40 0.40 0.40 0.40
276 NASDAQ PETVW Tue, Dec 20, 2022 0.41 0.41 0.35 0.39
275 NASDAQ PETVW Thu, Dec 15, 2022 0.47 0.47 0.47 0.47
274 NASDAQ PETVW Wed, Dec 7, 2022 0.41 0.48 0.41 0.48
273 NASDAQ PETVW Tue, Dec 6, 2022 0.48 0.48 0.42 0.42
272 NASDAQ PETVW Mon, Dec 5, 2022 0.42 0.42 0.42 0.42
271 NASDAQ PETVW Wed, Nov 23, 2022 0.51 0.51 0.45 0.49
270 NASDAQ PETVW Tue, Nov 22, 2022 0.44 0.49 0.44 0.49
269 NASDAQ PETVW Mon, Nov 21, 2022 0.49 0.49 0.49 0.49
268 NASDAQ PETVW Fri, Nov 18, 2022 0.45 0.49 0.45 0.46
267 NASDAQ PETVW Thu, Nov 17, 2022 0.49 0.50 0.41 0.46
266 NASDAQ PETVW Wed, Nov 16, 2022 0.52 0.52 0.41 0.45
265 NASDAQ PETVW Tue, Nov 15, 2022 0.54 0.55 0.41 0.42
264 NASDAQ PETVW Mon, Nov 14, 2022 0.44 0.45 0.43 0.45
263 NASDAQ PETVW Fri, Nov 11, 2022 0.43 0.50 0.41 0.45
262 NASDAQ PETVW Thu, Nov 10, 2022 0.52 0.58 0.43 0.45
261 NASDAQ PETVW Wed, Nov 9, 2022 0.43 0.51 0.41 0.51
260 NASDAQ PETVW Tue, Nov 8, 2022 0.54 0.55 0.49 0.49
259 NASDAQ PETVW Mon, Nov 7, 2022 0.45 0.48 0.42 0.45
258 NASDAQ PETVW Fri, Nov 4, 2022 0.61 0.61 0.43 0.44
257 NASDAQ PETVW Thu, Nov 3, 2022 0.61 0.61 0.61 0.61
256 NASDAQ PETVW Fri, Oct 28, 2022 0.48 0.51 0.48 0.48
255 NASDAQ PETVW Thu, Oct 27, 2022 0.54 0.59 0.41 0.45
254 NASDAQ PETVW Wed, Oct 26, 2022 0.58 0.60 0.47 0.50
253 NASDAQ PETVW Tue, Oct 25, 2022 0.65 0.65 0.42 0.51
252 NASDAQ PETVW Mon, Oct 24, 2022 0.49 0.74 0.46 0.46
251 NASDAQ PETVW Fri, Oct 21, 2022 0.49 0.49 0.49 0.49
250 NASDAQ PETVW Thu, Oct 20, 2022 0.44 0.44 0.41 0.41
249 NASDAQ PETVW Wed, Oct 19, 2022 0.44 0.44 0.44 0.44
248 NASDAQ PETVW Tue, Oct 18, 2022 0.49 0.49 0.49 0.49
247 NASDAQ PETVW Fri, Oct 14, 2022 0.48 0.48 0.48 0.48
246 NASDAQ PETVW Thu, Oct 13, 2022 0.35 0.39 0.35 0.39
245 NASDAQ PETVW Wed, Oct 12, 2022 0.47 0.47 0.35 0.41
244 NASDAQ PETVW Tue, Oct 11, 2022 0.46 0.49 0.41 0.41
243 NASDAQ PETVW Mon, Oct 10, 2022 0.48 0.48 0.48 0.48
242 NASDAQ PETVW Thu, Oct 6, 2022 0.38 0.45 0.33 0.45
241 NASDAQ PETVW Wed, Oct 5, 2022 0.47 0.47 0.47 0.47
240 NASDAQ PETVW Tue, Oct 4, 2022 0.44 0.49 0.30 0.42
239 NASDAQ PETVW Mon, Oct 3, 2022 0.49 0.49 0.35 0.48
238 NASDAQ PETVW Fri, Sep 30, 2022 0.47 0.47 0.33 0.44
237 NASDAQ PETVW Thu, Sep 29, 2022 0.40 0.48 0.30 0.48
236 NASDAQ PETVW Wed, Sep 28, 2022 0.44 0.49 0.31 0.49
235 NASDAQ PETVW Tue, Sep 27, 2022 0.33 0.37 0.30 0.37
234 NASDAQ PETVW Mon, Sep 26, 2022 0.37 0.49 0.30 0.41
233 NASDAQ PETVW Fri, Sep 23, 2022 0.45 0.49 0.44 0.49
232 NASDAQ PETVW Thu, Sep 22, 2022 0.48 0.50 0.33 0.38
231 NASDAQ PETVW Wed, Sep 21, 2022 0.40 0.50 0.37 0.40
230 NASDAQ PETVW Tue, Sep 20, 2022 0.33 0.33 0.33 0.33
229 NASDAQ PETVW Mon, Sep 19, 2022 0.43 0.43 0.40 0.41
228 NASDAQ PETVW Fri, Sep 16, 2022 0.40 0.45 0.40 0.44
227 NASDAQ PETVW Thu, Sep 15, 2022 0.35 0.35 0.35 0.35
226 NASDAQ PETVW Wed, Sep 14, 2022 0.30 0.30 0.30 0.30
225 NASDAQ PETVW Fri, Sep 9, 2022 0.35 0.35 0.35 0.35
224 NASDAQ PETVW Thu, Sep 8, 2022 0.30 0.30 0.30 0.30
223 NASDAQ PETVW Tue, Sep 6, 2022 0.33 0.35 0.33 0.35
222 NASDAQ PETVW Fri, Sep 2, 2022 0.33 0.33 0.30 0.30
221 NASDAQ PETVW Fri, Aug 26, 2022 0.35 0.35 0.35 0.35
220 NASDAQ PETVW Wed, Aug 24, 2022 0.27 0.27 0.27 0.27
219 NASDAQ PETVW Mon, Aug 22, 2022 0.29 0.32 0.29 0.31
218 NASDAQ PETVW Fri, Aug 19, 2022 0.33 0.35 0.30 0.30
217 NASDAQ PETVW Thu, Aug 18, 2022 0.35 0.35 0.25 0.30
216 NASDAQ PETVW Wed, Aug 17, 2022 0.33 0.36 0.25 0.28
215 NASDAQ PETVW Fri, Aug 12, 2022 0.31 0.31 0.31 0.31
214 NASDAQ PETVW Thu, Aug 11, 2022 0.30 0.30 0.30 0.30
213 NASDAQ PETVW Wed, Aug 10, 2022 0.30 0.30 0.30 0.30
212 NASDAQ PETVW Mon, Aug 8, 2022 0.30 0.30 0.27 0.27
211 NASDAQ PETVW Fri, Aug 5, 2022 0.31 0.31 0.30 0.30
210 NASDAQ PETVW Thu, Aug 4, 2022 0.27 0.27 0.27 0.27
209 NASDAQ PETVW Tue, Aug 2, 2022 0.32 0.32 0.32 0.32
208 NASDAQ PETVW Mon, Aug 1, 2022 0.27 0.27 0.25 0.25
207 NASDAQ PETVW Thu, Jul 28, 2022 0.24 0.32 0.24 0.32
206 NASDAQ PETVW Wed, Jul 27, 2022 0.24 0.32 0.23 0.32
205 NASDAQ PETVW Tue, Jul 26, 2022 0.24 0.24 0.24 0.24
204 NASDAQ PETVW Mon, Jul 25, 2022 0.26 0.26 0.19 0.19
203 NASDAQ PETVW Fri, Jul 22, 2022 0.26 0.26 0.22 0.26
202 NASDAQ PETVW Thu, Jul 21, 2022 0.27 0.27 0.27 0.27
201 NASDAQ PETVW Wed, Jul 20, 2022 0.25 0.25 0.25 0.25
200 NASDAQ PETVW Mon, Jul 18, 2022 0.26 0.26 0.26 0.26
199 NASDAQ PETVW Fri, Jul 15, 2022 0.22 0.22 0.20 0.20
198 NASDAQ PETVW Thu, Jul 14, 2022 0.24 0.28 0.20 0.20
197 NASDAQ PETVW Wed, Jul 13, 2022 0.23 0.28 0.23 0.26
196 NASDAQ PETVW Tue, Jul 12, 2022 0.28 0.29 0.24 0.26
195 NASDAQ PETVW Mon, Jul 11, 2022 0.30 0.30 0.26 0.26
194 NASDAQ PETVW Fri, Jul 8, 2022 0.29 0.29 0.20 0.26
193 NASDAQ PETVW Thu, Jul 7, 2022 0.37 0.40 0.32 0.32
192 NASDAQ PETVW Wed, Jul 6, 2022 0.43 0.45 0.26 0.29
191 NASDAQ PETVW Tue, Jul 5, 2022 0.36 0.45 0.22 0.45
190 NASDAQ PETVW Fri, Jul 1, 2022 0.42 0.44 0.23 0.29
189 NASDAQ PETVW Thu, Jun 30, 2022 0.39 0.39 0.33 0.33
188 NASDAQ PETVW Wed, Jun 29, 2022 0.45 0.45 0.30 0.31
187 NASDAQ PETVW Fri, Jun 24, 2022 0.30 0.42 0.30 0.37
186 NASDAQ PETVW Tue, Jun 21, 2022 0.30 0.30 0.30 0.30
185 NASDAQ PETVW Fri, Jun 17, 2022 0.30 0.30 0.20 0.20
184 NASDAQ PETVW Wed, Jun 15, 2022 0.27 0.27 0.27 0.27
183 NASDAQ PETVW Mon, Jun 13, 2022 0.30 0.30 0.26 0.26
182 NASDAQ PETVW Fri, Jun 10, 2022 0.23 0.25 0.23 0.25
181 NASDAQ PETVW Thu, Jun 2, 2022 0.30 0.30 0.30 0.30
180 NASDAQ PETVW Fri, May 27, 2022 0.28 0.28 0.28 0.28
179 NASDAQ PETVW Thu, May 26, 2022 0.25 0.25 0.24 0.25
178 NASDAQ PETVW Wed, May 25, 2022 0.25 0.25 0.21 0.25
177 NASDAQ PETVW Tue, May 24, 2022 0.29 0.30 0.21 0.23
176 NASDAQ PETVW Mon, May 23, 2022 0.27 0.27 0.20 0.22
175 NASDAQ PETVW Fri, May 20, 2022 0.30 0.30 0.22 0.22
174 NASDAQ PETVW Thu, May 19, 2022 0.30 0.30 0.19 0.27
173 NASDAQ PETVW Wed, May 18, 2022 0.25 0.30 0.21 0.30
172 NASDAQ PETVW Tue, May 17, 2022 0.27 0.27 0.18 0.25
171 NASDAQ PETVW Thu, May 12, 2022 0.28 0.30 0.28 0.29
170 NASDAQ PETVW Wed, May 11, 2022 0.30 0.30 0.28 0.29
169 NASDAQ PETVW Tue, May 10, 2022 0.30 0.30 0.25 0.30
168 NASDAQ PETVW Fri, May 6, 2022 0.30 0.32 0.30 0.32
167 NASDAQ PETVW Thu, May 5, 2022 0.33 0.33 0.21 0.30
166 NASDAQ PETVW Wed, May 4, 2022 0.33 0.33 0.28 0.28
165 NASDAQ PETVW Mon, May 2, 2022 0.32 0.32 0.32 0.32
164 NASDAQ PETVW Thu, Apr 28, 2022 0.30 0.31 0.29 0.29
163 NASDAQ PETVW Wed, Apr 27, 2022 0.31 0.31 0.20 0.27
162 NASDAQ PETVW Tue, Apr 26, 2022 0.27 0.32 0.27 0.27
161 NASDAQ PETVW Mon, Apr 25, 2022 0.31 0.31 0.25 0.27
160 NASDAQ PETVW Fri, Apr 22, 2022 0.24 0.27 0.24 0.27
159 NASDAQ PETVW Thu, Apr 21, 2022 0.30 0.35 0.28 0.28
158 NASDAQ PETVW Wed, Apr 20, 2022 0.29 0.29 0.28 0.28
157 NASDAQ PETVW Tue, Apr 19, 2022 0.30 0.30 0.28 0.28
156 NASDAQ PETVW Thu, Apr 14, 2022 0.38 0.38 0.23 0.28
155 NASDAQ PETVW Wed, Apr 13, 2022 0.35 0.35 0.27 0.27
154 NASDAQ PETVW Tue, Apr 12, 2022 0.39 0.39 0.30 0.30
153 NASDAQ PETVW Mon, Apr 11, 2022 0.31 0.34 0.31 0.34
152 NASDAQ PETVW Thu, Apr 7, 2022 0.40 0.40 0.40 0.40
151 NASDAQ PETVW Wed, Apr 6, 2022 0.35 0.35 0.31 0.31
150 NASDAQ PETVW Tue, Apr 5, 2022 0.28 0.40 0.27 0.39
149 NASDAQ PETVW Fri, Apr 1, 2022 0.40 0.40 0.37 0.37
148 NASDAQ PETVW Thu, Mar 31, 2022 0.40 0.40 0.33 0.33
147 NASDAQ PETVW Tue, Mar 29, 2022 0.40 0.40 0.40 0.40
146 NASDAQ PETVW Thu, Mar 24, 2022 0.40 0.40 0.40 0.40
145 NASDAQ PETVW Wed, Mar 23, 2022 0.40 0.40 0.28 0.40
144 NASDAQ PETVW Tue, Mar 22, 2022 0.36 0.50 0.36 0.48
143 NASDAQ PETVW Mon, Mar 21, 2022 0.35 0.35 0.33 0.33
142 NASDAQ PETVW Fri, Mar 18, 2022 0.33 0.33 0.33 0.33
141 NASDAQ PETVW Thu, Mar 17, 2022 0.28 0.32 0.27 0.32
140 NASDAQ PETVW Wed, Mar 16, 2022 0.30 0.30 0.30 0.30
139 NASDAQ PETVW Tue, Mar 15, 2022 0.30 0.31 0.29 0.31
138 NASDAQ PETVW Mon, Mar 14, 2022 0.30 0.31 0.30 0.31
137 NASDAQ PETVW Fri, Mar 11, 2022 0.27 0.30 0.27 0.30
136 NASDAQ PETVW Thu, Mar 10, 2022 0.30 0.30 0.30 0.30
135 NASDAQ PETVW Wed, Mar 9, 2022 0.30 0.31 0.30 0.30
134 NASDAQ PETVW Tue, Mar 8, 2022 0.30 0.34 0.25 0.30
133 NASDAQ PETVW Mon, Mar 7, 2022 0.33 0.35 0.28 0.33
132 NASDAQ PETVW Fri, Mar 4, 2022 0.34 0.35 0.25 0.26
131 NASDAQ PETVW Thu, Mar 3, 2022 0.25 0.25 0.25 0.25
130 NASDAQ PETVW Wed, Mar 2, 2022 0.23 0.39 0.23 0.33
129 NASDAQ PETVW Tue, Mar 1, 2022 0.30 0.37 0.27 0.37
128 NASDAQ PETVW Mon, Feb 28, 2022 0.32 0.32 0.32 0.32
127 NASDAQ PETVW Fri, Feb 25, 2022 0.30 0.40 0.30 0.40
126 NASDAQ PETVW Thu, Feb 24, 2022 0.25 0.35 0.23 0.35
125 NASDAQ PETVW Wed, Feb 23, 2022 0.30 0.33 0.30 0.32
124 NASDAQ PETVW Tue, Feb 22, 2022 0.32 0.32 0.32 0.32
123 NASDAQ PETVW Fri, Feb 18, 2022 0.27 0.32 0.25 0.32
122 NASDAQ PETVW Thu, Feb 17, 2022 0.30 0.30 0.25 0.30
121 NASDAQ PETVW Wed, Feb 16, 2022 0.25 0.35 0.25 0.30
120 NASDAQ PETVW Tue, Feb 15, 2022 0.43 0.43 0.24 0.32
119 NASDAQ PETVW Mon, Feb 14, 2022 0.45 0.45 0.45 0.45
118 NASDAQ PETVW Fri, Feb 11, 2022 0.40 0.40 0.27 0.27
117 NASDAQ PETVW Thu, Feb 10, 2022 0.40 0.40 0.40 0.40
116 NASDAQ PETVW Wed, Feb 9, 2022 0.30 0.30 0.30 0.30
115 NASDAQ PETVW Tue, Feb 8, 2022 0.38 0.38 0.30 0.30
114 NASDAQ PETVW Mon, Feb 7, 2022 0.38 0.38 0.38 0.38
113 NASDAQ PETVW Wed, Feb 2, 2022 0.38 0.38 0.38 0.38
112 NASDAQ PETVW Thu, Jan 27, 2022 0.40 0.40 0.35 0.35
111 NASDAQ PETVW Wed, Jan 26, 2022 0.40 0.40 0.37 0.38
110 NASDAQ PETVW Mon, Jan 24, 2022 0.44 0.47 0.37 0.40
109 NASDAQ PETVW Fri, Jan 21, 2022 0.47 0.47 0.44 0.44
108 NASDAQ PETVW Thu, Jan 20, 2022 0.51 0.53 0.47 0.47
107 NASDAQ PETVW Wed, Jan 19, 2022 0.53 0.53 0.53 0.53
106 NASDAQ PETVW Tue, Jan 18, 2022 0.46 0.46 0.46 0.46
105 NASDAQ PETVW Fri, Jan 14, 2022 0.59 0.59 0.45 0.45
104 NASDAQ PETVW Thu, Jan 13, 2022 0.50 0.50 0.41 0.46
103 NASDAQ PETVW Wed, Jan 12, 2022 0.54 0.57 0.48 0.50
102 NASDAQ PETVW Tue, Jan 11, 2022 0.50 0.52 0.48 0.51
101 NASDAQ PETVW Mon, Jan 10, 2022 0.51 0.51 0.46 0.49
100 NASDAQ PETVW Fri, Jan 7, 2022 0.55 0.55 0.54 0.54
99 NASDAQ PETVW Thu, Jan 6, 2022 0.57 0.60 0.53 0.57
98 NASDAQ PETVW Wed, Jan 5, 2022 0.63 0.66 0.59 0.66
97 NASDAQ PETVW Tue, Jan 4, 2022 0.63 0.68 0.60 0.68
96 NASDAQ PETVW Mon, Jan 3, 2022 0.68 0.68 0.63 0.63
95 NASDAQ PETVW Fri, Dec 31, 2021 0.55 0.57 0.51 0.57
94 NASDAQ PETVW Thu, Dec 30, 2021 0.60 0.60 0.51 0.55
93 NASDAQ PETVW Wed, Dec 29, 2021 0.60 0.60 0.59 0.59
92 NASDAQ PETVW Tue, Dec 28, 2021 0.61 0.65 0.60 0.60
91 NASDAQ PETVW Mon, Dec 27, 2021 0.66 0.66 0.66 0.66
90 NASDAQ PETVW Thu, Dec 23, 2021 0.70 0.70 0.70 0.70
89 NASDAQ PETVW Wed, Dec 22, 2021 0.62 0.62 0.62 0.62
88 NASDAQ PETVW Tue, Dec 21, 2021 0.66 0.66 0.59 0.60
87 NASDAQ PETVW Mon, Dec 20, 2021 0.60 0.64 0.57 0.62
86 NASDAQ PETVW Fri, Dec 17, 2021 0.60 0.64 0.60 0.60
85 NASDAQ PETVW Thu, Dec 16, 2021 0.65 0.65 0.60 0.61
84 NASDAQ PETVW Wed, Dec 15, 2021 0.63 0.65 0.61 0.63
83 NASDAQ PETVW Tue, Dec 14, 2021 0.62 0.69 0.60 0.65
82 NASDAQ PETVW Mon, Dec 13, 2021 0.60 0.69 0.58 0.62
81 NASDAQ PETVW Fri, Dec 10, 2021 0.90 0.90 0.60 0.65
80 NASDAQ PETVW Thu, Dec 9, 2021 0.72 0.78 0.55 0.72
79 NASDAQ PETVW Wed, Dec 8, 2021 0.63 0.70 0.54 0.65
78 NASDAQ PETVW Tue, Dec 7, 2021 0.79 0.79 0.62 0.68
77 NASDAQ PETVW Mon, Dec 6, 2021 0.67 0.74 0.55 0.72
76 NASDAQ PETVW Fri, Dec 3, 2021 0.48 0.75 0.48 0.65
75 NASDAQ PETVW Thu, Dec 2, 2021 0.59 0.59 0.49 0.59
74 NASDAQ PETVW Wed, Dec 1, 2021 0.55 0.67 0.49 0.55
73 NASDAQ PETVW Tue, Nov 30, 2021 0.47 0.54 0.47 0.47
72 NASDAQ PETVW Mon, Nov 29, 2021 0.69 0.69 0.48 0.48
71 NASDAQ PETVW Fri, Nov 26, 2021 0.57 0.57 0.45 0.46
70 NASDAQ PETVW Wed, Nov 24, 2021 0.00 0.00 0.00 0.51
69 NASDAQ PETVW Tue, Nov 23, 2021 0.53 0.55 0.50 0.51
68 NASDAQ PETVW Mon, Nov 22, 2021 0.52 0.52 0.52 0.52
67 NASDAQ PETVW Fri, Nov 19, 2021 0.70 0.70 0.51 0.59
66 NASDAQ PETVW Thu, Nov 18, 2021 0.51 0.56 0.51 0.56
65 NASDAQ PETVW Wed, Nov 17, 2021 0.55 0.60 0.51 0.53
64 NASDAQ PETVW Tue, Nov 16, 2021 0.66 0.70 0.61 0.61
63 NASDAQ PETVW Mon, Nov 15, 2021 1.00 1.00 0.58 0.63
62 NASDAQ PETVW Fri, Nov 12, 2021 0.85 0.85 0.75 0.81
61 NASDAQ PETVW Thu, Nov 11, 2021 0.95 0.95 0.84 0.85
60 NASDAQ PETVW Wed, Nov 10, 2021 0.88 0.95 0.83 0.89
59 NASDAQ PETVW Tue, Nov 9, 2021 0.75 1.00 0.75 0.95
58 NASDAQ PETVW Mon, Nov 8, 2021 0.81 0.97 0.79 0.84
57 NASDAQ PETVW Fri, Nov 5, 2021 0.71 0.85 0.63 0.80
56 NASDAQ PETVW Thu, Nov 4, 2021 0.57 0.72 0.52 0.70
55 NASDAQ PETVW Wed, Nov 3, 2021 0.55 0.55 0.52 0.54
54 NASDAQ PETVW Tue, Nov 2, 2021 0.59 0.70 0.54 0.54
53 NASDAQ PETVW Mon, Nov 1, 2021 0.60 0.62 0.58 0.58
52 NASDAQ PETVW Fri, Oct 29, 2021 0.59 0.65 0.59 0.65
51 NASDAQ PETVW Thu, Oct 28, 2021 0.68 0.68 0.59 0.64
50 NASDAQ PETVW Wed, Oct 27, 2021 0.76 0.78 0.58 0.69
49 NASDAQ PETVW Tue, Oct 26, 2021 0.65 0.76 0.64 0.76
48 NASDAQ PETVW Mon, Oct 25, 2021 0.74 0.77 0.74 0.74
47 NASDAQ PETVW Fri, Oct 22, 2021 0.00 0.00 0.00 0.72
46 NASDAQ PETVW Thu, Oct 21, 2021 0.72 0.72 0.72 0.72
45 NASDAQ PETVW Wed, Oct 20, 2021 0.64 0.69 0.64 0.69
44 NASDAQ PETVW Tue, Oct 19, 2021 0.68 0.73 0.56 0.63
43 NASDAQ PETVW Mon, Oct 18, 2021 0.62 0.69 0.56 0.67
42 NASDAQ PETVW Fri, Oct 15, 2021 0.71 0.71 0.60 0.69
41 NASDAQ PETVW Thu, Oct 14, 2021 0.71 0.71 0.71 0.71
40 NASDAQ PETVW Wed, Oct 13, 2021 0.63 0.67 0.60 0.60
39 NASDAQ PETVW Tue, Oct 12, 2021 0.64 0.71 0.59 0.71
38 NASDAQ PETVW Mon, Oct 11, 2021 0.65 0.65 0.60 0.60
37 NASDAQ PETVW Fri, Oct 8, 2021 0.70 0.70 0.63 0.63
36 NASDAQ PETVW Thu, Oct 7, 2021 0.81 0.85 0.61 0.64
35 NASDAQ PETVW Wed, Oct 6, 2021 0.00 0.00 0.00 0.85
34 NASDAQ PETVW Tue, Oct 5, 2021 0.00 0.00 0.00 0.85
33 NASDAQ PETVW Mon, Oct 4, 2021 0.00 0.00 0.00 0.85
32 NASDAQ PETVW Fri, Oct 1, 2021 0.76 0.85 0.76 0.85
31 NASDAQ PETVW Thu, Sep 30, 2021 0.77 0.77 0.77 0.77
30 NASDAQ PETVW Wed, Sep 29, 2021 0.87 0.87 0.87 0.87
29 NASDAQ PETVW Tue, Sep 28, 2021 0.84 0.84 0.77 0.77
28 NASDAQ PETVW Mon, Sep 27, 2021 0.84 0.88 0.83 0.88
27 NASDAQ PETVW Fri, Sep 24, 2021 0.87 0.87 0.71 0.85
26 NASDAQ PETVW Thu, Sep 23, 2021 0.95 0.95 0.80 0.80
25 NASDAQ PETVW Wed, Sep 22, 2021 0.69 0.69 0.67 0.67
24 NASDAQ PETVW Tue, Sep 21, 2021 0.72 0.72 0.67 0.69
23 NASDAQ PETVW Mon, Sep 20, 2021 0.75 0.75 0.70 0.71
22 NASDAQ PETVW Fri, Sep 17, 2021 0.78 0.78 0.75 0.75
21 NASDAQ PETVW Thu, Sep 16, 2021 0.95 0.95 0.78 0.78
20 NASDAQ PETVW Wed, Sep 15, 2021 0.81 0.81 0.80 0.81
19 NASDAQ PETVW Tue, Sep 14, 2021 0.88 0.98 0.82 0.82
18 NASDAQ PETVW Fri, Sep 10, 2021 0.90 0.93 0.85 0.85
17 NASDAQ PETVW Thu, Sep 9, 2021 0.82 0.85 0.75 0.75
16 NASDAQ PETVW Wed, Sep 8, 2021 0.80 0.80 0.75 0.80
15 NASDAQ PETVW Tue, Sep 7, 2021 0.82 0.82 0.75 0.80
14 NASDAQ PETVW Fri, Sep 3, 2021 0.98 1.09 0.81 0.81
13 NASDAQ PETVW Thu, Sep 2, 2021 1.01 1.14 0.80 0.81
12 NASDAQ PETVW Wed, Sep 1, 2021 0.98 1.14 0.95 1.03
11 NASDAQ PETVW Mon, Aug 30, 2021 0.83 0.83 0.82 0.82
10 NASDAQ PETVW Fri, Aug 27, 2021 0.85 0.94 0.85 0.94
9 NASDAQ PETVW Mon, Aug 23, 2021 0.00 0.00 0.00 0.85
8 NASDAQ PETVW Fri, Aug 20, 2021 0.00 0.00 0.00 0.85
7 NASDAQ PETVW Thu, Aug 19, 2021 1.08 1.08 0.84 0.85
6 NASDAQ PETVW Wed, Aug 18, 2021 0.96 0.96 0.96 0.96
5 NASDAQ PETVW Tue, Aug 17, 2021 1.03 1.03 0.95 0.96
4 NASDAQ PETVW Mon, Aug 16, 2021 1.12 1.12 1.03 1.03
3 NASDAQ PETVW Fri, Aug 13, 2021 1.00 1.09 1.00 1.00
2 NASDAQ PETVW Thu, Aug 12, 2021 1.00 1.03 0.80 1.01
1 NASDAQ PETVW Wed, Aug 11, 2021 0.55 1.06 0.55 1.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024