Dbv Technologies ADR (NQ: DBVT )

2.720 USD -0.090 (-3.20%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 2.790 2.790 2.635 2.720 138,069 -0.09(-3.20%)
Dec 02, 2021 2.840 2.865 2.780 2.810 116,970 -0.06(-2.09%)
Dec 01, 2021 3.010 3.030 2.800 2.870 141,983 -0.13(-4.33%)
Nov 30, 2021 3.010 3.040 2.930 3.000 48,563 -0.07(-2.28%)
Nov 29, 2021 3.110 3.110 3.010 3.070 40,593 +0.07(+2.33%)
Nov 26, 2021 2.880 3.030 2.880 3.000 48,517 -0.01(-0.33%)
Nov 24, 2021 2.930 3.060 2.900 3.010 119,421 +0.05(+1.72%)
Nov 23, 2021 2.940 2.990 2.900 2.959 27,435 +0.02(+0.65%)
Nov 22, 2021 2.990 3.010 2.910 2.940 48,094 -0.12(-3.89%)
Nov 19, 2021 3.000 3.090 2.990 3.059 41,519 -0.01(-0.36%)
Nov 18, 2021 3.060 3.070 3.040 3.070 28,968 +0.04(+1.32%)
Nov 17, 2021 3.050 3.060 3.020 3.030 29,453 -0.05(-1.62%)
Nov 16, 2021 3.110 3.110 3.040 3.080 62,422 -0.02(-0.65%)
Nov 15, 2021 3.090 3.160 3.080 3.100 46,505 +0.01(+0.32%)
Nov 12, 2021 3.090 3.100 3.050 3.090 34,557 -0.10(-3.13%)
Nov 11, 2021 3.220 3.290 3.140 3.190 99,150 +0.06(+1.92%)
Nov 10, 2021 3.060 3.130 84,779 +0.00(+0.00%)
Nov 09, 2021 3.120 3.130 3.052 3.130 77,837 +0.00(+0.00%)
Nov 08, 2021 3.000 3.180 2.980 3.130 290,393 +0.12(+3.99%)
Nov 05, 2021 2.980 3.050 2.880 3.010 788,503 +0.01(+0.33%)
Nov 04, 2021 3.010 3.020 2.950 3.000 1,233,458 +0.02(+0.67%)
Nov 03, 2021 3.100 3.100 2.940 2.980 2,568,450 -0.08(-2.61%)
Nov 02, 2021 3.350 3.380 2.990 3.060 3,006,846 -0.19(-5.85%)
Nov 01, 2021 3.390 3.030 3.150 3.250 2,280,078 +0.22(+7.26%)
Oct 29, 2021 3.340 3.340 3.020 3.030 1,840,195 -0.03(-0.98%)
Oct 28, 2021 3.260 3.262 2.960 3.060 1,094,027 -0.54(-15.00%)
Oct 27, 2021 3.830 3.850 3.570 3.600 809,408 -1.45(-28.71%)
Oct 26, 2021 5.090 5.050 140,669 -0.08(-1.56%)
Oct 25, 2021 5.260 5.270 5.100 5.130 75,856 -0.39(-7.07%)
Oct 22, 2021 5.500 5.550 5.410 5.520 27,322 -0.06(-1.08%)
Oct 21, 2021 5.580 5.600 5.500 5.580 75,434 +0.21(+3.91%)
Oct 20, 2021 5.310 5.410 5.300 5.370 28,248 +0.00(+0.00%)
Oct 19, 2021 5.280 5.390 5.280 5.370 24,493 +0.09(+1.70%)
Oct 18, 2021 5.320 5.353 5.220 5.280 40,987 -0.02(-0.38%)
Oct 15, 2021 5.190 5.465 5.190 5.300 83,096 +0.44(+9.05%)
Oct 14, 2021 4.880 4.910 4.860 4.860 16,224 -0.05(-1.02%)
Oct 13, 2021 4.880 4.940 4.870 4.910 10,513 -0.02(-0.41%)
Oct 12, 2021 4.900 4.950 4.860 4.930 18,254 -0.02(-0.40%)
Oct 11, 2021 4.890 5.000 4.890 4.950 13,062 -0.07(-1.39%)
Oct 08, 2021 4.980 5.030 4.920 5.020 84,540 +0.34(+7.26%)
Oct 07, 2021 4.780 4.910 4.675 4.680 143,635 -0.01(-0.21%)
Oct 06, 2021 4.850 4.860 4.680 4.690 55,915 -0.24(-4.87%)
Oct 05, 2021 4.880 4.970 4.880 4.930 45,962 +0.00(+0.00%)
Oct 04, 2021 4.930 4.940 4.777 4.930 45,349 +0.15(+3.14%)
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.