Dbv Technologies ADR (NQ: DBVT )

0.7491 -0.0176 (-2.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.540 2.540 2.410 2.450 604,507 -0.10(-3.92%)
Nov 27, 2020 2.650 2.660 2.490 2.550 606,500 +0.18(+7.59%)
Nov 25, 2020 2.430 2.445 2.310 2.370 378,600 -0.03(-1.25%)
Nov 24, 2020 2.470 2.530 2.390 2.400 1,049,867 -0.33(-12.09%)
Nov 23, 2020 2.250 2.860 2.230 2.730 2,184,369 +0.36(+15.19%)
Nov 20, 2020 2.280 2.374 2.280 2.370 216,800 +0.01(+0.42%)
Nov 19, 2020 2.350 2.370 2.290 2.360 158,179 +0.04(+1.72%)
Nov 18, 2020 2.440 2.440 2.300 2.320 357,059 -0.14(-5.69%)
Nov 17, 2020 2.380 2.485 2.370 2.460 388,524 -0.03(-1.20%)
Nov 16, 2020 2.470 2.520 2.410 2.490 371,562 +0.01(+0.40%)
Nov 13, 2020 2.400 2.495 2.380 2.480 405,500 +0.10(+4.20%)
Nov 12, 2020 2.410 2.440 2.320 2.380 712,495 -0.07(-2.86%)
Nov 11, 2020 2.620 2.620 2.410 2.450 1,375,506 -0.14(-5.41%)
Nov 10, 2020 2.420 2.670 2.370 2.590 2,574,150 +0.41(+18.81%)
Nov 09, 2020 2.200 2.370 2.170 2.180 1,175,611 +0.02(+0.93%)
Nov 06, 2020 2.280 2.300 2.140 2.160 806,000 -0.06(-2.70%)
Nov 05, 2020 2.360 2.440 2.170 2.220 2,636,291 +0.15(+7.25%)
Nov 04, 2020 1.990 2.090 1.950 2.070 1,819,884 +0.01(+0.49%)
Nov 03, 2020 1.860 2.130 1.790 2.060 8,499,279 +0.30(+17.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.