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 (%)
May 29, 2020 4.690 4.860 4.650 4.850 181,700 -0.02(-0.41%)
May 28, 2020 4.840 5.066 4.740 4.870 224,502 +0.11(+2.31%)
May 27, 2020 4.720 4.820 4.590 4.760 175,498 +0.21(+4.62%)
May 26, 2020 4.690 4.690 4.550 4.550 108,132 +0.05(+1.11%)
May 22, 2020 4.440 4.600 4.340 4.500 159,700 +0.01(+0.22%)
May 21, 2020 4.650 4.720 4.460 4.490 268,192 -0.41(-8.37%)
May 20, 2020 4.480 5.120 4.360 4.900 588,371 +0.35(+7.69%)
May 19, 2020 5.080 5.080 4.500 4.550 569,986 -0.83(-15.43%)
May 18, 2020 5.510 5.580 5.355 5.380 103,122 +0.05(+0.94%)
May 15, 2020 5.030 5.445 5.030 5.330 159,500 +0.22(+4.31%)
May 14, 2020 5.000 5.110 4.950 5.110 149,541 -0.16(-3.04%)
May 13, 2020 5.650 5.670 5.050 5.270 233,822 -0.59(-10.07%)
May 12, 2020 5.910 6.200 5.700 5.860 179,592 -0.30(-4.87%)
May 11, 2020 5.960 6.360 5.530 6.160 228,889 +0.14(+2.33%)
May 08, 2020 6.050 6.090 5.900 6.020 73,400 +0.11(+1.86%)
May 07, 2020 5.780 6.000 5.740 5.910 100,141 +0.23(+4.05%)
May 06, 2020 5.930 6.200 5.320 5.680 178,088 -0.28(-4.70%)
May 05, 2020 6.220 6.240 5.700 5.960 303,873 +0.00(+0.00%)
May 04, 2020 5.980 6.010 5.380 5.960 245,431 +0.02(+0.34%)
May 01, 2020 6.050 6.200 5.760 5.940 154,700 -0.28(-4.50%)
Apr 30, 2020 6.480 6.725 6.000 6.220 328,901 +0.22(+3.67%)
Apr 29, 2020 6.800 7.000 5.970 6.000 656,524 -0.28(-4.46%)
Apr 28, 2020 6.160 6.700 6.000 6.280 329,983 +0.53(+9.22%)
Apr 27, 2020 5.460 6.040 5.380 5.750 223,586 +0.45(+8.49%)
Apr 24, 2020 5.350 5.460 5.290 5.300 117,600 -0.13(-2.39%)
Apr 23, 2020 5.230 5.510 5.190 5.430 128,822 +0.08(+1.50%)
Apr 22, 2020 5.300 5.410 5.070 5.350 168,590 +0.66(+14.07%)
Apr 21, 2020 4.550 4.800 4.490 4.690 74,191 +0.01(+0.21%)
Apr 20, 2020 4.400 4.890 4.400 4.680 206,113 +0.20(+4.46%)
Apr 17, 2020 4.310 4.570 4.260 4.480 241,300 +0.22(+5.16%)
Apr 16, 2020 4.150 4.350 4.110 4.260 122,098 -0.10(-2.29%)
Apr 15, 2020 4.100 4.400 4.060 4.360 458,451 -0.39(-8.21%)
Apr 14, 2020 4.330 4.850 4.230 4.750 372,985 +0.57(+13.64%)
Apr 13, 2020 4.210 4.490 4.170 4.180 43,761 +0.03(+0.72%)
Apr 09, 2020 4.320 4.320 4.120 4.150 82,300 -0.09(-2.12%)
Apr 08, 2020 4.000 4.300 3.980 4.240 402,729 +0.40(+10.42%)
Apr 07, 2020 3.900 3.950 3.830 3.840 223,556 +0.08(+2.13%)
Apr 06, 2020 3.670 3.820 3.650 3.760 81,405 +0.02(+0.53%)
Apr 03, 2020 3.830 3.850 3.600 3.740 185,700 -0.17(-4.35%)
Apr 02, 2020 3.810 3.910 3.770 3.910 86,310 +0.17(+4.55%)
Apr 01, 2020 3.900 3.930 3.710 3.740 138,201 -0.18(-4.59%)
Mar 31, 2020 4.020 4.030 3.850 3.920 197,725 -0.13(-3.21%)
Mar 30, 2020 4.000 4.050 3.930 4.050 252,346 +0.10(+2.53%)
Mar 27, 2020 3.980 3.990 3.870 3.950 133,100 -0.03(-0.75%)
Mar 26, 2020 3.990 3.990 3.900 3.980 130,260 +0.08(+2.05%)
Mar 25, 2020 4.080 4.090 3.820 3.900 453,046 +0.03(+0.78%)
Mar 24, 2020 4.090 4.130 3.700 3.870 414,467 +0.22(+6.03%)
Mar 23, 2020 3.990 4.080 3.510 3.650 498,251 -0.07(-1.88%)
Mar 20, 2020 4.520 4.520 3.570 3.720 686,500 +0.33(+9.73%)
Mar 19, 2020 3.490 3.920 3.180 3.390 952,847 +0.46(+15.70%)
Mar 18, 2020 2.900 3.110 2.610 2.930 1,087,899 +0.60(+25.75%)
Mar 17, 2020 2.540 2.580 2.020 2.330 4,686,008 -2.93(-55.70%)
Mar 16, 2020 4.500 5.500 4.500 5.260 1,019,049 -0.63(-10.70%)
Mar 13, 2020 6.540 6.650 5.580 5.890 611,900 -0.36(-5.76%)
Mar 12, 2020 6.300 6.590 5.660 6.250 1,009,951 -0.83(-11.72%)
Mar 11, 2020 7.650 7.723 7.010 7.080 907,337 -0.78(-9.92%)
Mar 10, 2020 8.320 8.400 7.810 7.860 409,258 -0.29(-3.56%)
Mar 09, 2020 8.010 8.360 7.250 8.150 522,836 -0.51(-5.89%)
Mar 06, 2020 8.810 9.320 8.420 8.660 1,155,000 -0.15(-1.70%)
Mar 05, 2020 9.110 9.200 8.620 8.810 899,979 -0.82(-8.52%)
Mar 04, 2020 9.920 9.986 9.570 9.630 273,282 -0.17(-1.73%)
Mar 03, 2020 10.03 10.18 9.650 9.800 454,550 -0.14(-1.41%)
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.