PETZ3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 5.03 | 0.26 | 5.45% | 4.85 | 5.17 | 4.85 | 22,726,600 |
Apr 25 2024 | 4.77 | 0.15 | 3.25% | 4.64 | 4.92 | 4.51 | 21,248,700 |
Apr 24 2024 | 4.62 | -0.45 | -8.88% | 5.16 | 5.20 | 4.61 | 35,679,200 |
Apr 23 2024 | 5.07 | -0.37 | -6.80% | 5.42 | 5.55 | 5.05 | 53,755,700 |
Apr 22 2024 | 5.44 | 0.69 | 14.53% | 4.83 | 5.47 | 4.65 | 53,772,300 |
Apr 19 2024 | 4.75 | 1.25 | 35.71% | 5.14 | 5.24 | 4.63 | 104,535,000 |
Apr 18 2024 | 3.50 | -0.01 | -0.28% | 3.52 | 3.57 | 3.48 | 9,487,400 |
Apr 17 2024 | 3.51 | -0.12 | -3.31% | 3.66 | 3.66 | 3.49 | 13,052,100 |
Apr 16 2024 | 3.63 | 0.07 | 1.97% | 3.52 | 3.70 | 3.41 | 15,027,400 |
Apr 15 2024 | 3.56 | -0.08 | -2.20% | 3.62 | 3.66 | 3.53 | 14,666,000 |
Apr 12 2024 | 3.64 | -0.10 | -2.67% | 3.74 | 3.83 | 3.59 | 15,064,500 |
Apr 11 2024 | 3.74 | -0.05 | -1.32% | 3.79 | 3.84 | 3.73 | 7,802,000 |
Apr 10 2024 | 3.79 | -0.29 | -7.11% | 4.00 | 4.00 | 3.77 | 19,132,200 |
Apr 09 2024 | 4.08 | 0.11 | 2.77% | 4.01 | 4.12 | 4.01 | 8,133,600 |
Apr 08 2024 | 3.97 | 0.03 | 0.76% | 3.95 | 4.04 | 3.83 | 17,338,800 |
Apr 05 2024 | 3.94 | -0.08 | -1.99% | 4.06 | 4.13 | 3.90 | 9,139,600 |
Apr 04 2024 | 4.02 | -0.09 | -2.19% | 4.15 | 4.27 | 3.99 | 13,617,600 |
Apr 03 2024 | 4.11 | -0.01 | -0.24% | 4.10 | 4.30 | 4.03 | 17,811,300 |
Apr 02 2024 | 4.12 | -0.02 | -0.48% | 4.10 | 4.18 | 3.99 | 12,826,700 |
Apr 01 2024 | 4.14 | -0.21 | -4.83% | 4.38 | 4.40 | 4.10 | 9,313,600 |
Mar 28 2024 | 4.35 | -0.10 | -2.25% | 4.46 | 4.50 | 4.25 | 17,400,000 |
Mar 27 2024 | 4.45 | -0.22 | -4.71% | 4.70 | 4.74 | 4.44 | 14,139,400 |
Mar 26 2024 | 4.67 | -0.17 | -3.51% | 4.83 | 4.90 | 4.67 | 10,724,900 |
Mar 25 2024 | 4.84 | -0.08 | -1.63% | 4.90 | 5.02 | 4.82 | 8,861,100 |
Mar 22 2024 | 4.92 | 0.05 | 1.03% | 4.82 | 4.97 | 4.73 | 11,196,700 |
Mar 21 2024 | 4.87 | -0.10 | -2.01% | 5.02 | 5.03 | 4.78 | 15,599,900 |
Mar 20 2024 | 4.97 | 0.35 | 7.58% | 4.63 | 5.06 | 4.52 | 38,469,000 |
Mar 19 2024 | 4.62 | 0.23 | 5.24% | 4.40 | 4.68 | 4.33 | 12,158,300 |
Mar 18 2024 | 4.39 | -0.01 | -0.23% | 4.37 | 4.50 | 4.33 | 9,313,400 |
Mar 15 2024 | 4.40 | -0.08 | -1.79% | 4.50 | 4.73 | 4.30 | 26,492,100 |
Mar 14 2024 | 4.48 | 0.04 | 0.90% | 4.44 | 4.51 | 4.31 | 14,346,000 |
Mar 13 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.70 | 4.36 | 20,078,100 |
Mar 12 2024 | 4.44 | 0.30 | 7.25% | 4.16 | 4.52 | 4.11 | 29,276,900 |
Mar 11 2024 | 4.14 | -0.04 | -0.96% | 4.17 | 4.30 | 4.07 | 18,265,800 |
Mar 08 2024 | 4.18 | 0.19 | 4.76% | 3.81 | 4.24 | 3.73 | 45,343,300 |
Mar 07 2024 | 3.99 | 0.04 | 1.01% | 3.96 | 4.04 | 3.92 | 6,568,400 |
Mar 06 2024 | 3.95 | 0.01 | 0.25% | 3.98 | 4.00 | 3.86 | 8,788,400 |
Mar 05 2024 | 3.94 | -0.01 | -0.25% | 3.98 | 4.10 | 3.89 | 12,300,200 |
Mar 04 2024 | 3.95 | -0.24 | -5.73% | 4.21 | 4.22 | 3.91 | 15,884,800 |
Mar 01 2024 | 4.19 | 0.02 | 0.48% | 4.17 | 4.28 | 4.11 | 14,518,500 |
Feb 29 2024 | 4.17 | 0.09 | 2.21% | 4.04 | 4.25 | 3.97 | 12,749,100 |
Feb 28 2024 | 4.08 | -0.06 | -1.45% | 4.10 | 4.14 | 4.00 | 10,386,500 |
Feb 27 2024 | 4.14 | 0.28 | 7.25% | 3.90 | 4.16 | 3.88 | 14,739,000 |
Feb 26 2024 | 3.86 | 0.05 | 1.31% | 3.81 | 3.91 | 3.73 | 6,208,200 |
Feb 23 2024 | 3.81 | -0.03 | -0.78% | 3.84 | 3.90 | 3.77 | 8,529,700 |
Feb 22 2024 | 3.84 | 0.07 | 1.86% | 3.81 | 3.90 | 3.69 | 9,370,700 |
Feb 21 2024 | 3.77 | 0.00 | 0.00% | 3.79 | 3.80 | 3.64 | 10,921,100 |
Feb 20 2024 | 3.77 | 0.28 | 8.02% | 3.62 | 3.91 | 3.56 | 33,097,800 |
Feb 19 2024 | 3.49 | -0.06 | -1.69% | 3.53 | 3.54 | 3.48 | 24,633,600 |
Feb 16 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.60 | 3.46 | 13,297,100 |
Feb 15 2024 | 3.55 | 0.00 | 0.00% | 3.57 | 3.69 | 3.45 | 13,015,300 |
Feb 14 2024 | 3.55 | 0.02 | 0.57% | 3.49 | 3.60 | 3.45 | 6,569,100 |
Feb 09 2024 | 3.53 | -0.04 | -1.12% | 3.55 | 3.58 | 3.39 | 15,865,500 |
Feb 08 2024 | 3.57 | 0.11 | 3.18% | 3.41 | 3.66 | 3.38 | 22,931,100 |
Feb 07 2024 | 3.46 | 0.30 | 9.49% | 3.12 | 3.52 | 3.10 | 28,745,300 |
Feb 06 2024 | 3.16 | 0.07 | 2.27% | 3.08 | 3.20 | 3.08 | 10,912,100 |
Feb 05 2024 | 3.09 | -0.05 | -1.59% | 3.14 | 3.15 | 3.03 | 19,364,200 |
Feb 02 2024 | 3.14 | -0.10 | -3.09% | 3.25 | 3.27 | 3.12 | 12,210,500 |
Feb 01 2024 | 3.24 | -0.04 | -1.22% | 3.29 | 3.32 | 3.15 | 12,340,500 |
Jan 31 2024 | 3.28 | 0.07 | 2.18% | 3.25 | 3.43 | 3.24 | 22,224,800 |
Jan 30 2024 | 3.21 | -0.17 | -5.03% | 3.36 | 3.37 | 3.18 | 30,607,500 |
Jan 29 2024 | 3.38 | -0.02 | -0.59% | 3.40 | 3.47 | 3.36 | 9,381,100 |