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 (%)
Jul 31, 2019 9.690 9.825 9.360 9.470 125,882 -0.16(-1.66%)
Jul 30, 2019 9.580 9.630 9.360 9.630 201,990 -0.07(-0.72%)
Jul 29, 2019 9.880 9.911 9.660 9.700 124,909 -0.03(-0.31%)
Jul 26, 2019 9.860 9.960 9.670 9.730 308,800 -0.05(-0.51%)
Jul 25, 2019 10.12 10.17 9.660 9.780 297,835 -0.32(-3.17%)
Jul 24, 2019 10.13 10.18 9.970 10.10 108,630 +0.08(+0.80%)
Jul 23, 2019 10.05 10.19 9.970 10.02 107,328 +0.16(+1.62%)
Jul 22, 2019 9.940 10.03 9.760 9.860 77,893 -0.09(-0.90%)
Jul 19, 2019 10.05 10.07 9.900 9.950 48,500 -0.10(-1.00%)
Jul 18, 2019 9.770 10.13 9.710 10.05 158,945 +0.17(+1.72%)
Jul 17, 2019 9.810 10.01 9.700 9.880 102,909 -0.13(-1.30%)
Jul 16, 2019 10.19 10.27 9.900 10.01 226,033 -0.29(-2.82%)
Jul 15, 2019 10.37 10.49 10.22 10.30 222,948 -0.12(-1.15%)
Jul 12, 2019 10.55 10.62 10.13 10.42 471,500 -0.23(-2.16%)
Jul 11, 2019 10.83 10.91 10.60 10.65 364,727 -0.07(-0.65%)
Jul 10, 2019 10.89 10.98 10.55 10.72 229,188 +0.09(+0.85%)
Jul 09, 2019 10.39 10.70 10.39 10.63 274,533 +0.21(+2.02%)
Jul 08, 2019 10.55 10.62 10.21 10.42 381,597 +0.02(+0.19%)
Jul 05, 2019 10.95 11.13 9.910 10.40 1,717,100 +0.96(+10.17%)
Jul 03, 2019 9.010 9.630 8.999 9.440 279,500 +0.73(+8.38%)
Jul 02, 2019 8.770 8.840 8.500 8.710 249,305 +0.04(+0.46%)
Jul 01, 2019 8.600 8.700 8.520 8.670 156,687 +0.45(+5.47%)
Jun 28, 2019 8.420 8.470 8.130 8.220 416,200 +0.25(+3.14%)
Jun 27, 2019 8.180 8.220 7.960 7.970 212,310 -0.08(-0.99%)
Jun 26, 2019 8.310 8.310 7.950 8.050 235,545 -0.10(-1.23%)
Jun 25, 2019 8.390 8.400 8.110 8.150 100,843 -0.17(-2.04%)
Jun 24, 2019 8.450 8.480 8.240 8.320 181,325 -0.03(-0.36%)
Jun 21, 2019 8.390 8.440 8.280 8.350 135,500 -0.06(-0.71%)
Jun 20, 2019 8.710 8.740 8.320 8.410 203,222 -0.03(-0.36%)
Jun 19, 2019 8.480 8.550 8.290 8.440 138,714 -0.01(-0.12%)
Jun 18, 2019 8.400 8.530 8.330 8.450 229,892 +0.30(+3.68%)
Jun 17, 2019 8.310 8.310 8.100 8.150 353,938 +0.12(+1.49%)
Jun 14, 2019 8.290 8.290 7.990 8.030 309,200 -0.33(-3.95%)
Jun 13, 2019 8.390 8.510 8.280 8.360 125,481 -0.04(-0.48%)
Jun 12, 2019 8.680 8.680 8.245 8.400 247,569 -0.37(-4.22%)
Jun 11, 2019 9.080 9.080 8.698 8.770 579,186 -0.21(-2.34%)
Jun 10, 2019 9.180 9.440 8.980 8.980 239,657 -0.15(-1.64%)
Jun 07, 2019 9.270 9.280 9.110 9.130 516,200 -0.02(-0.22%)
Jun 06, 2019 9.490 9.500 9.100 9.150 330,115 -0.10(-1.08%)
Jun 05, 2019 9.410 9.460 9.120 9.250 367,019 +0.10(+1.09%)
Jun 04, 2019 9.590 9.590 9.100 9.150 251,479 +0.05(+0.55%)
Jun 03, 2019 9.250 9.400 8.980 9.100 261,494 +0.08(+0.89%)
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%)
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.