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%)
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.