Dbv Technologies ADR (NQ: DBVT )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.680 9.400 8.140 8.220 180,550 +0.52(+6.75%)
Jul 30, 2020 7.480 7.900 7.420 7.700 109,356 -0.36(-4.47%)
Jul 29, 2020 8.020 8.140 7.680 8.060 503,963 +0.00(+0.00%)
Jul 28, 2020 8.380 8.400 8.000 8.060 121,267 -0.34(-4.05%)
Jul 27, 2020 8.240 8.420 8.220 8.400 50,557 +0.10(+1.20%)
Jul 24, 2020 8.540 8.540 8.300 8.300 69,750 -0.32(-3.71%)
Jul 23, 2020 8.620 8.760 8.480 8.620 29,991 -0.06(-0.69%)
Jul 22, 2020 8.800 8.940 8.500 8.680 57,757 -0.14(-1.59%)
Jul 21, 2020 8.980 9.080 8.820 8.820 37,933 -0.22(-2.43%)
Jul 20, 2020 9.180 9.180 8.980 9.040 38,657 +0.18(+2.03%)
Jul 17, 2020 9.000 9.120 8.860 8.860 92,700 -0.34(-3.70%)
Jul 16, 2020 9.200 9.340 9.120 9.200 86,130 -0.34(-3.56%)
Jul 15, 2020 8.720 9.560 8.660 9.540 241,125 +0.76(+8.66%)
Jul 14, 2020 8.400 8.780 8.380 8.780 65,852 +0.40(+4.77%)
Jul 13, 2020 8.740 8.773 8.360 8.380 53,273 -0.02(-0.24%)
Jul 10, 2020 8.580 8.600 8.300 8.400 52,000 -0.20(-2.33%)
Jul 09, 2020 8.720 8.740 8.480 8.600 65,953 -0.40(-4.44%)
Jul 08, 2020 9.080 9.160 8.860 9.000 49,791 -0.14(-1.53%)
Jul 07, 2020 9.000 9.320 8.940 9.140 82,218 +0.12(+1.33%)
Jul 06, 2020 9.140 9.180 8.860 9.020 47,829 +0.08(+0.89%)
Jul 02, 2020 9.180 9.180 8.860 8.940 57,150 -0.04(-0.45%)
Jul 01, 2020 9.020 9.220 8.760 8.980 103,668 +0.20(+2.28%)
Jun 30, 2020 8.880 8.920 8.500 8.780 173,947 -0.48(-5.18%)
Jun 29, 2020 9.320 9.320 8.960 9.260 104,921 -0.06(-0.64%)
Jun 26, 2020 9.220 9.360 9.040 9.320 276,600 -1.48(-13.70%)
Jun 25, 2020 10.70 11.00 10.56 10.80 74,165 -0.10(-0.92%)
Jun 24, 2020 11.00 11.08 10.74 10.90 50,239 -0.30(-2.68%)
Jun 23, 2020 11.72 11.86 11.20 11.20 93,714 -0.08(-0.71%)
Jun 22, 2020 10.84 11.43 10.64 11.28 89,601 +0.54(+5.03%)
Jun 19, 2020 11.04 11.12 10.56 10.74 68,250 -0.20(-1.83%)
Jun 18, 2020 10.86 11.10 10.68 10.94 88,369 +0.16(+1.48%)
Jun 17, 2020 11.10 11.34 10.74 10.78 50,596 -0.20(-1.82%)
Jun 16, 2020 11.34 11.40 10.90 10.98 71,726 +0.00(+0.00%)
Jun 15, 2020 10.44 11.26 10.32 10.98 65,853 +0.36(+3.39%)
Jun 12, 2020 10.98 11.16 10.38 10.62 91,350 +0.30(+2.91%)
Jun 11, 2020 10.80 10.82 10.14 10.32 71,680 -0.90(-8.02%)
Jun 10, 2020 11.24 11.58 11.14 11.22 92,552 -0.64(-5.40%)
Jun 09, 2020 11.16 12.08 11.12 11.86 170,610 +0.16(+1.37%)
Jun 08, 2020 11.66 11.96 11.36 11.70 143,574 +0.78(+7.14%)
Jun 05, 2020 11.52 11.52 10.72 10.92 269,150 +0.58(+5.61%)
Jun 04, 2020 10.20 10.56 10.20 10.34 60,499 -0.10(-0.96%)
Jun 03, 2020 10.60 10.78 10.34 10.44 179,991 +0.54(+5.45%)
Jun 02, 2020 9.740 10.10 9.660 9.900 87,263 +0.18(+1.85%)
Jun 01, 2020 9.620 9.840 9.460 9.720 78,931 +0.02(+0.21%)
May 29, 2020 9.380 9.720 9.300 9.700 90,850 -0.04(-0.41%)
May 28, 2020 9.680 10.13 9.480 9.740 112,251 +0.22(+2.31%)
May 27, 2020 9.440 9.640 9.180 9.520 87,749 +0.42(+4.62%)
May 26, 2020 9.380 9.380 9.100 9.100 54,066 +0.10(+1.11%)
May 22, 2020 8.880 9.200 8.680 9.000 79,850 +0.02(+0.22%)
May 21, 2020 9.300 9.440 8.920 8.980 134,096 -0.82(-8.37%)
May 20, 2020 8.960 10.24 8.720 9.800 294,185 +0.70(+7.69%)
May 19, 2020 10.16 10.16 9.000 9.100 284,993 -1.66(-15.43%)
May 18, 2020 11.02 11.16 10.71 10.76 51,561 +0.10(+0.94%)
May 15, 2020 10.06 10.89 10.06 10.66 79,750 +0.44(+4.31%)
May 14, 2020 10.00 10.22 9.900 10.22 74,770 -0.32(-3.04%)
May 13, 2020 11.30 11.34 10.10 10.54 116,911 -1.18(-10.07%)
May 12, 2020 11.82 12.40 11.40 11.72 89,796 -0.60(-4.87%)
May 11, 2020 11.92 12.72 11.06 12.32 114,444 +0.28(+2.33%)
May 08, 2020 12.10 12.18 11.80 12.04 36,700 +0.22(+1.86%)
May 07, 2020 11.56 12.00 11.48 11.82 50,070 +0.46(+4.05%)
May 06, 2020 11.86 12.40 10.64 11.36 89,044 -0.56(-4.70%)
May 05, 2020 12.44 12.48 11.40 11.92 151,936 +0.00(+0.00%)
May 04, 2020 11.96 12.02 10.76 11.92 122,715 +0.04(+0.34%)
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.