Dbv Technologies ADR (NQ: DBVT )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.040 8.060 7.700 7.840 98,862 -0.26(-3.21%)
Mar 30, 2020 8.000 8.100 7.860 8.100 126,173 +0.20(+2.53%)
Mar 27, 2020 7.960 7.980 7.740 7.900 66,550 -0.06(-0.75%)
Mar 26, 2020 7.980 7.980 7.800 7.960 65,130 +0.16(+2.05%)
Mar 25, 2020 8.160 8.180 7.640 7.800 226,523 +0.06(+0.78%)
Mar 24, 2020 8.180 8.260 7.400 7.740 207,233 +0.44(+6.03%)
Mar 23, 2020 7.980 8.160 7.020 7.300 249,125 -0.14(-1.88%)
Mar 20, 2020 9.040 9.040 7.140 7.440 343,250 +0.66(+9.73%)
Mar 19, 2020 6.980 7.840 6.360 6.780 476,423 +0.92(+15.70%)
Mar 18, 2020 5.800 6.220 5.220 5.860 543,949 +1.20(+25.75%)
Mar 17, 2020 5.080 5.160 4.040 4.660 2,343,004 -5.86(-55.70%)
Mar 16, 2020 9.000 11.00 9.000 10.52 509,524 -1.26(-10.70%)
Mar 13, 2020 13.08 13.30 11.16 11.78 305,950 -0.72(-5.76%)
Mar 12, 2020 12.60 13.18 11.32 12.50 504,975 -1.66(-11.72%)
Mar 11, 2020 15.30 15.45 14.02 14.16 453,668 -1.56(-9.92%)
Mar 10, 2020 16.64 16.80 15.62 15.72 204,629 -0.58(-3.56%)
Mar 09, 2020 16.02 16.72 14.50 16.30 261,418 -1.02(-5.89%)
Mar 06, 2020 17.62 18.64 16.84 17.32 577,500 -0.30(-1.70%)
Mar 05, 2020 18.22 18.40 17.24 17.62 449,989 -1.64(-8.52%)
Mar 04, 2020 19.84 19.97 19.14 19.26 136,641 -0.34(-1.73%)
Mar 03, 2020 20.06 20.36 19.30 19.60 227,275 -0.28(-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.