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 (%)
May 28, 2021 11.44 11.74 11.40 11.70 34,594 +0.00(+0.00%)
May 27, 2021 11.80 11.80 11.60 11.70 29,323 -0.08(-0.68%)
May 26, 2021 11.60 11.90 11.46 11.78 51,066 +0.08(+0.68%)
May 25, 2021 11.70 11.82 11.60 11.70 16,957 +0.10(+0.86%)
May 24, 2021 11.84 11.84 11.46 11.60 67,665 -0.60(-4.92%)
May 21, 2021 11.92 12.34 11.89 12.20 76,967 -0.18(-1.45%)
May 20, 2021 12.10 12.48 12.08 12.38 28,186 +0.30(+2.48%)
May 19, 2021 12.20 12.28 11.95 12.08 52,033 -0.98(-7.50%)
May 18, 2021 13.10 13.16 12.90 13.06 22,562 +0.20(+1.56%)
May 17, 2021 12.72 13.08 12.70 12.86 63,666 +0.28(+2.23%)
May 14, 2021 12.16 12.58 12.16 12.58 22,792 +0.58(+4.83%)
May 13, 2021 12.02 12.40 11.88 12.00 49,553 -0.08(-0.66%)
May 12, 2021 12.22 12.29 11.98 12.08 32,313 -0.30(-2.42%)
May 11, 2021 12.42 12.56 12.30 12.38 38,630 -0.06(-0.48%)
May 10, 2021 12.50 12.68 12.32 12.44 53,238 -0.50(-3.86%)
May 07, 2021 12.66 13.06 12.24 12.94 99,877 +0.92(+7.65%)
May 06, 2021 12.66 12.67 11.80 12.02 141,616 -0.80(-6.24%)
May 05, 2021 13.34 13.34 12.44 12.82 178,429 -0.20(-1.54%)
May 04, 2021 13.42 13.50 12.76 13.02 170,160 +0.72(+5.85%)
May 03, 2021 12.72 12.78 12.22 12.30 131,369 -0.76(-5.82%)
Apr 30, 2021 13.36 13.76 12.98 13.06 143,450 +0.38(+3.00%)
Apr 29, 2021 13.00 13.00 12.44 12.68 57,240 +0.12(+0.96%)
Apr 28, 2021 12.64 12.66 12.34 12.56 51,874 +0.26(+2.11%)
Apr 27, 2021 12.18 12.34 12.08 12.30 46,412 +0.02(+0.16%)
Apr 26, 2021 12.12 12.42 12.06 12.28 57,201 +0.20(+1.66%)
Apr 23, 2021 12.10 12.22 11.98 12.08 26,050 -0.04(-0.33%)
Apr 22, 2021 12.30 12.30 12.00 12.12 31,657 -0.18(-1.46%)
Apr 21, 2021 11.80 12.30 11.80 12.30 57,265 +0.52(+4.41%)
Apr 20, 2021 11.94 11.98 11.70 11.78 29,431 -0.18(-1.51%)
Apr 19, 2021 12.10 12.10 11.94 11.96 30,355 -0.12(-0.99%)
Apr 16, 2021 12.34 12.40 12.04 12.08 33,800 -0.42(-3.36%)
Apr 15, 2021 12.78 12.80 12.46 12.50 84,414 -0.40(-3.10%)
Apr 14, 2021 12.74 13.46 12.66 12.90 198,517 +1.12(+9.51%)
Apr 13, 2021 11.60 11.88 11.60 11.78 37,071 +0.42(+3.70%)
Apr 12, 2021 11.56 11.60 11.30 11.36 31,478 -0.12(-1.05%)
Apr 09, 2021 11.70 11.76 11.22 11.48 66,750 -0.38(-3.20%)
Apr 08, 2021 11.96 12.10 11.69 11.86 88,086 +0.70(+6.27%)
Apr 07, 2021 11.18 11.24 11.06 11.16 59,578 +0.22(+2.01%)
Apr 06, 2021 10.80 11.08 10.80 10.94 29,490 +0.12(+1.11%)
Apr 05, 2021 10.76 10.93 10.60 10.82 29,006 +0.18(+1.69%)
Apr 01, 2021 10.94 11.20 10.62 10.64 96,500 -0.02(-0.19%)
Mar 31, 2021 10.58 10.72 10.54 10.66 21,619 -0.10(-0.93%)
Mar 30, 2021 10.56 10.82 10.54 10.76 62,402 +0.08(+0.75%)
Mar 29, 2021 10.46 10.74 10.38 10.68 65,842 +0.02(+0.19%)
Mar 26, 2021 10.68 10.72 10.48 10.66 39,650 +0.04(+0.38%)
Mar 25, 2021 10.70 10.80 10.44 10.62 44,305 -0.22(-2.03%)
Mar 24, 2021 10.82 11.04 10.82 10.84 49,781 -0.20(-1.81%)
Mar 23, 2021 10.98 11.12 10.92 11.04 54,258 +0.04(+0.36%)
Mar 22, 2021 11.22 11.22 10.94 11.00 43,367 -0.14(-1.26%)
Mar 19, 2021 11.00 11.32 10.96 11.14 79,350 +0.00(+0.00%)
Mar 18, 2021 10.98 11.20 10.88 11.14 91,183 +0.00(+0.00%)
Mar 17, 2021 10.80 11.18 10.74 11.14 62,529 +0.12(+1.09%)
Mar 16, 2021 11.12 11.12 10.96 11.02 49,532 -0.46(-4.01%)
Mar 15, 2021 11.40 11.64 11.22 11.48 108,079 -0.50(-4.17%)
Mar 12, 2021 11.86 12.02 11.44 11.98 207,700 +1.50(+14.31%)
Mar 11, 2021 10.78 10.78 10.40 10.48 70,648 -0.30(-2.78%)
Mar 10, 2021 10.92 11.06 10.72 10.78 59,694 -0.24(-2.18%)
Mar 09, 2021 10.94 11.18 10.94 11.02 43,748 +0.52(+4.95%)
Mar 08, 2021 10.50 10.84 10.40 10.50 51,121 +0.08(+0.77%)
Mar 05, 2021 10.16 10.44 9.940 10.42 82,850 +0.38(+3.78%)
Mar 04, 2021 10.38 10.50 9.820 10.04 118,062 -0.76(-7.04%)
Mar 03, 2021 10.68 10.88 10.58 10.80 75,902 +0.26(+2.47%)
Mar 02, 2021 10.86 10.86 10.54 10.54 56,200 -0.38(-3.48%)
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.