Dbv Technologies ADR (NQ: DBVT )

2.420 -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.170 9.340 8.880 9.020 284,200 -0.14(-1.53%)
May 30, 2019 9.300 9.310 9.100 9.160 195,212 -0.04(-0.43%)
May 29, 2019 9.400 9.443 9.160 9.200 178,836 -0.20(-2.13%)
May 28, 2019 9.600 9.660 9.400 9.400 234,372 +0.28(+3.07%)
May 24, 2019 9.200 9.232 8.980 9.120 40,800 +0.12(+1.33%)
May 23, 2019 9.190 9.210 8.950 9.000 83,367 -0.33(-3.54%)
May 22, 2019 9.510 9.560 9.280 9.330 150,409 -0.02(-0.21%)
May 21, 2019 9.180 9.370 9.100 9.350 191,843 +0.38(+4.24%)
May 20, 2019 9.000 9.100 8.940 8.970 71,130 -0.22(-2.39%)
May 17, 2019 9.340 9.420 9.100 9.190 157,200 -0.22(-2.34%)
May 16, 2019 9.590 9.620 9.330 9.410 102,996 +0.10(+1.07%)
May 15, 2019 9.110 9.390 9.045 9.310 146,919 +0.32(+3.56%)
May 14, 2019 9.130 9.260 8.970 8.990 193,340 +0.46(+5.39%)
May 13, 2019 8.840 8.860 8.530 8.530 179,764 -0.46(-5.12%)
May 10, 2019 9.210 9.240 8.930 8.990 139,900 -0.22(-2.39%)
May 09, 2019 9.320 9.380 9.100 9.210 193,072 -0.18(-1.92%)
May 08, 2019 9.600 9.700 9.330 9.390 177,188 -0.12(-1.26%)
May 07, 2019 9.840 9.840 9.450 9.510 105,017 -0.21(-2.16%)
May 06, 2019 9.600 9.785 9.600 9.720 136,341 -0.07(-0.72%)
May 03, 2019 9.830 9.900 9.690 9.790 137,000 +0.09(+0.93%)
May 02, 2019 9.670 9.790 9.540 9.700 83,013 +0.14(+1.46%)
May 01, 2019 9.850 9.850 9.500 9.560 71,317 -0.19(-1.95%)
Apr 30, 2019 9.860 9.880 9.650 9.750 151,863 -0.20(-2.01%)
Apr 29, 2019 10.34 10.37 9.930 9.950 428,581 -0.05(-0.50%)
Apr 26, 2019 10.02 10.12 9.690 10.00 278,300 +0.45(+4.71%)
Apr 25, 2019 9.500 9.710 9.450 9.550 311,828 +0.20(+2.14%)
Apr 24, 2019 9.600 9.660 9.290 9.350 313,546 +0.25(+2.75%)
Apr 23, 2019 9.000 9.290 8.960 9.100 209,745 +0.42(+4.84%)
Apr 22, 2019 8.760 8.871 8.640 8.680 35,825 -0.08(-0.91%)
Apr 18, 2019 8.910 8.920 8.680 8.760 87,400 -0.20(-2.23%)
Apr 17, 2019 9.090 9.090 8.880 8.960 156,460 -0.08(-0.88%)
Apr 16, 2019 9.170 9.240 8.970 9.040 935,400 +0.00(+0.00%)
Apr 15, 2019 9.300 9.330 8.990 9.040 188,181 -0.21(-2.27%)
Apr 12, 2019 9.150 9.300 9.050 9.250 268,100 +0.21(+2.32%)
Apr 11, 2019 9.110 9.120 8.980 9.040 124,374 -0.05(-0.55%)
Apr 10, 2019 8.950 9.130 8.950 9.090 137,662 +0.08(+0.89%)
Apr 09, 2019 9.120 9.120 8.950 9.010 217,998 -0.22(-2.38%)
Apr 08, 2019 9.240 9.450 9.070 9.230 273,529 +0.42(+4.77%)
Apr 05, 2019 8.610 8.850 8.570 8.810 310,100 +0.05(+0.57%)
Apr 04, 2019 7.940 9.130 7.920 8.760 1,944,351 +0.92(+11.73%)
Apr 03, 2019 7.720 7.980 7.699 7.840 115,244 +0.14(+1.82%)
Apr 02, 2019 7.590 7.780 7.550 7.700 34,115 +0.12(+1.58%)
Apr 01, 2019 7.660 7.730 7.440 7.580 111,344 -0.13(-1.69%)
Mar 29, 2019 7.520 7.730 7.450 7.710 210,000 +0.27(+3.63%)
Mar 28, 2019 7.430 7.540 7.340 7.440 124,088 -0.03(-0.40%)
Mar 27, 2019 7.630 7.630 7.270 7.470 210,949 -0.17(-2.23%)
Mar 26, 2019 7.390 7.710 7.390 7.640 196,636 +0.19(+2.55%)
Mar 25, 2019 7.430 7.580 7.160 7.450 216,542 -0.19(-2.49%)
Mar 22, 2019 7.780 7.880 7.630 7.640 273,600 -0.53(-6.49%)
Mar 21, 2019 8.030 8.240 7.910 8.170 232,273 +0.00(+0.00%)
Mar 20, 2019 8.400 8.410 8.110 8.170 140,286 -0.30(-3.54%)
Mar 19, 2019 8.050 8.570 8.030 8.470 354,965 +0.29(+3.55%)
Mar 18, 2019 8.260 8.265 8.050 8.180 139,023 -0.06(-0.73%)
Mar 15, 2019 8.420 8.430 8.170 8.240 173,800 +0.02(+0.24%)
Mar 14, 2019 8.500 8.560 8.130 8.220 220,910 -0.41(-4.75%)
Mar 13, 2019 8.600 8.670 8.460 8.630 223,705 +0.11(+1.29%)
Mar 12, 2019 8.620 8.680 8.490 8.520 331,557 -0.06(-0.70%)
Mar 11, 2019 8.550 8.610 8.440 8.580 206,145 +0.22(+2.63%)
Mar 08, 2019 8.500 8.540 8.250 8.360 157,600 -0.14(-1.65%)
Mar 07, 2019 8.670 8.710 8.460 8.500 237,149 +0.10(+1.19%)
Mar 06, 2019 8.750 8.920 8.210 8.400 460,085 -0.97(-10.35%)
Mar 05, 2019 9.490 10.12 8.760 9.370 1,184,194 +0.33(+3.65%)
Mar 04, 2019 8.540 9.140 8.510 9.040 666,816 +0.55(+6.48%)
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.