Singapore markets close in 4 hours 14 minutes

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.7900+0.0750 (+2.02%)
At close: 04:00PM EDT
3.7600 -0.03 (-0.79%)
After hours: 06:19PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20243.75003.91003.68003.79003.7900208,600
18 Jul 20243.91003.93003.70003.72003.7200300,100
17 Jul 20244.04004.13003.88003.94003.9400263,900
16 Jul 20243.90004.04003.88004.04004.0400257,300
15 Jul 20243.91003.97003.85003.85003.8500214,600
12 Jul 20243.94004.00003.84003.92003.9200211,900
11 Jul 20243.70003.93003.67003.89003.8900328,100
10 Jul 20243.68003.73003.63003.67003.6700220,800
09 Jul 20243.85003.85003.66003.67003.6700456,700
08 Jul 20243.87003.93003.82003.85003.8500377,300
05 Jul 20244.00004.05003.86003.87003.8700281,700
03 Jul 20244.01004.05003.96004.00004.0000218,000
02 Jul 20244.03004.08004.01004.02004.0200238,200
01 Jul 20244.11004.17003.99004.04004.0400546,500
28 Jun 20244.18004.29003.92004.05004.05003,588,200
27 Jun 20244.08004.49003.99004.18004.1800757,500
26 Jun 20244.14004.20004.01004.06004.0600379,000
25 Jun 20244.23004.23004.08004.18004.1800318,100
24 Jun 20244.42004.42004.19004.26004.2600331,900
21 Jun 20244.51004.62004.37004.41004.4100416,200
20 Jun 20244.30004.54004.23004.50004.5000444,100
18 Jun 20244.28004.43004.23004.32004.3200319,600
17 Jun 20244.09004.33004.05004.30004.3000446,700
14 Jun 20244.13004.18004.01004.13004.1300460,700
13 Jun 20244.21004.21004.11004.19004.1900512,000
12 Jun 20244.11004.45004.04004.17004.1700951,000
11 Jun 20244.25004.75004.20004.71004.7100968,700
10 Jun 20244.36004.36004.15004.20004.2000296,300
07 Jun 20244.21004.43004.11004.34004.3400318,700
06 Jun 20244.08004.31004.03004.23004.2300303,200
05 Jun 20244.12004.14004.03004.06004.0600191,800
04 Jun 20244.21004.25004.10004.11004.1100199,900
03 Jun 20244.36004.45004.16004.26004.2600284,000
31 May 20244.10004.27004.06004.26004.2600257,000
30 May 20244.14004.25004.05004.05004.0500284,500
29 May 20244.21004.29004.08004.08004.0800312,000
28 May 20244.16004.29004.08004.18004.1800323,800
24 May 20244.10004.16003.99004.12004.1200285,400
23 May 20244.15004.19004.01004.04004.0400307,500
22 May 20244.30004.32004.06004.12004.1200394,500
21 May 20244.56004.59004.20004.30004.3000367,800
20 May 20244.60004.74004.55004.62004.6200248,500
17 May 20244.61004.66004.49004.58004.5800215,600
16 May 20244.70004.72004.49004.60004.6000338,600
15 May 20244.85004.85004.42004.53004.5300514,100
14 May 20244.88005.09004.80004.84004.8400663,100
13 May 20244.11004.71004.11004.65004.6500729,300
10 May 20244.28004.29004.06004.08004.0800272,400
09 May 20244.26004.29004.21004.28004.2800293,300
08 May 20244.15004.29004.07004.26004.2600237,900
07 May 20244.22004.25004.14004.17004.1700232,500
06 May 20244.12004.24004.05004.22004.2200373,300
03 May 20244.03004.12003.99004.05004.0500248,400
02 May 20244.00004.07003.94003.98003.9800274,500
01 May 20243.96004.12003.92003.96003.9600519,700
30 Apr 20244.12004.13003.93003.95003.9500406,500
29 Apr 20244.00004.42004.00004.14004.1400791,200
26 Apr 20244.06004.07004.00004.02004.0200208,400
25 Apr 20244.13004.14003.95004.05004.0500383,500
24 Apr 20244.14004.19004.09004.13004.1300335,200
23 Apr 20244.06004.17004.05004.15004.1500267,200
22 Apr 20244.10004.11004.01004.05004.0500392,900
19 Apr 20244.10004.13004.06004.11004.1100325,200
18 Apr 20244.24004.25004.06004.11004.1100374,900
17 Apr 20244.18004.35004.17004.22004.2200566,600
16 Apr 20244.06004.24004.01004.17004.1700474,300
15 Apr 20244.11004.17004.03004.11004.1100534,700
12 Apr 20244.16004.18004.09004.16004.1600338,500
11 Apr 20244.28004.31004.12004.14004.1400290,200
10 Apr 20244.39004.40004.20004.28004.2800423,700
09 Apr 20244.66004.74004.43004.45004.4500322,600
08 Apr 20244.58004.78004.57004.63004.6300473,200
05 Apr 20244.76004.76004.55004.57004.5700398,600
04 Apr 20244.77004.83004.73004.75004.7500307,700
03 Apr 20244.72004.80004.61004.76004.7600283,400
02 Apr 20244.66004.84004.56004.76004.7600387,700
01 Apr 20244.84004.87004.59004.68004.6800513,800
28 Mar 20244.84004.94004.78004.79004.7900280,700
27 Mar 20244.87004.96004.81004.84004.8400262,500
26 Mar 20244.80004.99004.76004.87004.8700384,400
25 Mar 20244.70004.78004.70004.76004.7600313,900
22 Mar 20244.76004.78004.67004.70004.7000260,400
21 Mar 20244.84004.86004.73004.75004.7500306,700
20 Mar 20244.75004.92004.73004.83004.8300267,800
19 Mar 20244.76004.81004.71004.75004.7500322,700
18 Mar 20244.87004.88004.75004.76004.7600385,100
15 Mar 20244.72004.90004.72004.85004.8500588,400
14 Mar 20244.76004.81004.68004.75004.7500561,100
13 Mar 20244.84004.94004.73004.75004.7500612,800
12 Mar 20245.13005.13004.81004.88004.8800385,900
11 Mar 20245.03005.16005.02005.14005.1400189,400
08 Mar 20245.06005.13005.01005.02005.0200164,700
07 Mar 20245.02005.08004.84005.01005.0100383,500
06 Mar 20245.13005.20004.96004.97004.9700296,900
05 Mar 20245.12005.37005.05005.11005.1100360,600
04 Mar 20245.02005.14004.88005.13005.1300351,000
01 Mar 20245.05005.09004.96005.01005.0100277,800
29 Feb 20245.10005.19005.01005.06005.0600289,800
28 Feb 20245.11005.16005.01005.05005.0500279,400
27 Feb 20245.15005.26005.14005.16005.1600378,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...