Dbv Technologies ADR (NQ: DBVT )

0.7200 -0.0500 (-6.49%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.340 4.700 4.070 4.110 361,100 +0.26(+6.75%)
Jul 30, 2020 3.740 3.950 3.710 3.850 218,712 -0.18(-4.47%)
Jul 29, 2020 4.010 4.070 3.840 4.030 1,007,926 +0.00(+0.00%)
Jul 28, 2020 4.190 4.200 4.000 4.030 242,535 -0.17(-4.05%)
Jul 27, 2020 4.120 4.210 4.110 4.200 101,114 +0.05(+1.20%)
Jul 24, 2020 4.270 4.270 4.150 4.150 139,500 -0.16(-3.71%)
Jul 23, 2020 4.310 4.380 4.240 4.310 59,982 -0.03(-0.69%)
Jul 22, 2020 4.400 4.470 4.250 4.340 115,515 -0.07(-1.59%)
Jul 21, 2020 4.490 4.540 4.410 4.410 75,866 -0.11(-2.43%)
Jul 20, 2020 4.590 4.590 4.490 4.520 77,314 +0.09(+2.03%)
Jul 17, 2020 4.500 4.560 4.430 4.430 185,400 -0.17(-3.70%)
Jul 16, 2020 4.600 4.670 4.560 4.600 172,261 -0.17(-3.56%)
Jul 15, 2020 4.360 4.780 4.330 4.770 482,251 +0.38(+8.66%)
Jul 14, 2020 4.200 4.390 4.190 4.390 131,704 +0.20(+4.77%)
Jul 13, 2020 4.370 4.386 4.180 4.190 106,546 -0.01(-0.24%)
Jul 10, 2020 4.290 4.300 4.150 4.200 104,000 -0.10(-2.33%)
Jul 09, 2020 4.360 4.370 4.240 4.300 131,907 -0.20(-4.44%)
Jul 08, 2020 4.540 4.580 4.430 4.500 99,583 -0.07(-1.53%)
Jul 07, 2020 4.500 4.660 4.470 4.570 164,437 +0.06(+1.33%)
Jul 06, 2020 4.570 4.590 4.430 4.510 95,658 +0.04(+0.89%)
Jul 02, 2020 4.590 4.590 4.430 4.470 114,300 -0.02(-0.45%)
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.