Dbv Technologies ADR (NQ: DBVT )

0.7700 +0.0600 (+8.45%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.020 6.080 5.860 6.000 24,281 -0.14(-2.28%)
Nov 29, 2021 6.220 6.220 6.020 6.140 20,296 +0.14(+2.33%)
Nov 26, 2021 5.760 6.060 5.760 6.000 24,258 -0.02(-0.33%)
Nov 24, 2021 5.860 6.120 5.800 6.020 59,710 +0.10(+1.72%)
Nov 23, 2021 5.880 5.980 5.800 5.918 13,717 +0.04(+0.65%)
Nov 22, 2021 5.980 6.020 5.820 5.880 24,047 -0.24(-3.89%)
Nov 19, 2021 6.000 6.180 5.980 6.118 20,759 -0.02(-0.36%)
Nov 18, 2021 6.120 6.140 6.080 6.140 14,484 +0.08(+1.32%)
Nov 17, 2021 6.100 6.120 6.040 6.060 14,726 -0.10(-1.62%)
Nov 16, 2021 6.220 6.220 6.080 6.160 31,211 -0.04(-0.65%)
Nov 15, 2021 6.180 6.320 6.160 6.200 23,252 +0.02(+0.32%)
Nov 12, 2021 6.180 6.200 6.100 6.180 17,278 -0.20(-3.13%)
Nov 11, 2021 6.440 6.580 6.280 6.380 49,575 +0.12(+1.92%)
Nov 10, 2021 6.120 6.260 42,389 +0.00(+0.00%)
Nov 09, 2021 6.240 6.260 6.104 6.260 38,918 +0.00(+0.00%)
Nov 08, 2021 6.000 6.360 5.960 6.260 145,196 +0.24(+3.99%)
Nov 05, 2021 5.960 6.100 5.760 6.020 394,251 +0.02(+0.33%)
Nov 04, 2021 6.020 6.040 5.900 6.000 616,729 +0.04(+0.67%)
Nov 03, 2021 6.200 6.200 5.880 5.960 1,284,225 -0.16(-2.61%)
Nov 02, 2021 6.700 6.760 5.980 6.120 1,503,423 -0.38(-5.85%)
Nov 01, 2021 6.780 6.060 6.300 6.500 1,140,039 +0.44(+7.26%)
Oct 29, 2021 6.680 6.680 6.040 6.060 920,097 -0.06(-0.98%)
Oct 28, 2021 6.520 6.524 5.920 6.120 547,013 -1.08(-15.00%)
Oct 27, 2021 7.660 7.700 7.140 7.200 404,704 -2.90(-28.71%)
Oct 26, 2021 10.18 10.10 70,334 -0.16(-1.56%)
Oct 25, 2021 10.52 10.54 10.20 10.26 37,928 -0.78(-7.07%)
Oct 22, 2021 11.00 11.10 10.82 11.04 13,661 -0.12(-1.08%)
Oct 21, 2021 11.16 11.20 11.00 11.16 37,717 +0.42(+3.91%)
Oct 20, 2021 10.62 10.82 10.60 10.74 14,124 +0.00(+0.00%)
Oct 19, 2021 10.56 10.78 10.56 10.74 12,246 +0.18(+1.70%)
Oct 18, 2021 10.64 10.71 10.44 10.56 20,493 -0.04(-0.38%)
Oct 15, 2021 10.38 10.93 10.38 10.60 41,548 +0.88(+9.05%)
Oct 14, 2021 9.760 9.820 9.720 9.720 8,112 -0.10(-1.02%)
Oct 13, 2021 9.760 9.880 9.740 9.820 5,256 -0.04(-0.41%)
Oct 12, 2021 9.800 9.900 9.720 9.860 9,127 -0.04(-0.40%)
Oct 11, 2021 9.780 10.00 9.780 9.900 6,531 -0.14(-1.39%)
Oct 08, 2021 9.960 10.06 9.840 10.04 42,270 +0.68(+7.26%)
Oct 07, 2021 9.560 9.820 9.350 9.360 71,817 -0.02(-0.21%)
Oct 06, 2021 9.700 9.721 9.360 9.380 27,957 -0.48(-4.87%)
Oct 05, 2021 9.760 9.940 9.760 9.860 22,981 +0.00(+0.00%)
Oct 04, 2021 9.860 9.880 9.554 9.860 22,674 +0.30(+3.14%)
Oct 01, 2021 9.740 9.800 9.551 9.560 15,306 -0.24(-2.45%)
Sep 30, 2021 9.700 10.00 9.700 9.800 18,611 +0.32(+3.38%)
Sep 29, 2021 9.640 9.680 9.480 9.480 20,765 -0.34(-3.46%)
Sep 28, 2021 9.900 9.900 9.660 9.820 12,504 -0.20(-2.00%)
Sep 27, 2021 10.02 10.10 9.977 10.02 17,129 +0.00(+0.00%)
Sep 24, 2021 10.26 10.32 9.740 10.02 52,251 -0.10(-0.99%)
Sep 23, 2021 10.26 10.36 10.06 10.12 21,442 -0.04(-0.39%)
Sep 22, 2021 10.22 10.29 10.12 10.16 11,974 +0.18(+1.80%)
Sep 21, 2021 10.06 10.14 9.980 9.980 18,314 -0.16(-1.58%)
Sep 20, 2021 10.14 10.28 10.00 10.14 59,497 -0.08(-0.78%)
Sep 17, 2021 10.24 10.26 10.12 10.22 25,896 -0.04(-0.39%)
Sep 16, 2021 10.36 10.38 10.18 10.26 18,066 -0.16(-1.54%)
Sep 15, 2021 10.50 10.52 10.30 10.42 14,853 +0.54(+5.47%)
Sep 14, 2021 9.740 10.96 9.680 9.880 115,197 -0.18(-1.79%)
Sep 13, 2021 10.00 10.12 9.740 10.06 35,510 -0.42(-4.01%)
Sep 10, 2021 10.68 10.75 10.44 10.48 51,910 -0.22(-2.06%)
Sep 09, 2021 10.70 10.80 10.64 10.70 19,531 -0.18(-1.65%)
Sep 08, 2021 10.84 11.01 10.70 10.88 6,762 -0.02(-0.18%)
Sep 07, 2021 10.90 10.98 10.76 10.90 13,790 -0.44(-3.88%)
Sep 03, 2021 11.22 11.34 11.14 11.34 19,310 +0.40(+3.66%)
Sep 02, 2021 10.92 11.02 10.88 10.94 11,198 -0.26(-2.32%)
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.