Dbv Technologies ADR (NQ: DBVT )

5.520 USD -0.060 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 5.500 5.550 5.410 5.520 27,322 -0.06(-1.08%)
Oct 21, 2021 5.580 5.600 5.500 5.580 75,434 +0.21(+3.91%)
Oct 20, 2021 5.310 5.410 5.300 5.370 28,248 +0.00(+0.00%)
Oct 19, 2021 5.280 5.390 5.280 5.370 24,493 +0.09(+1.70%)
Oct 18, 2021 5.320 5.353 5.220 5.280 40,987 -0.02(-0.38%)
Oct 15, 2021 5.190 5.465 5.190 5.300 83,096 +0.44(+9.05%)
Oct 14, 2021 4.880 4.910 4.860 4.860 16,224 -0.05(-1.02%)
Oct 13, 2021 4.880 4.940 4.870 4.910 10,513 -0.02(-0.41%)
Oct 12, 2021 4.900 4.950 4.860 4.930 18,254 -0.02(-0.40%)
Oct 11, 2021 4.890 5.000 4.890 4.950 13,062 -0.07(-1.39%)
Oct 08, 2021 4.980 5.030 4.920 5.020 84,540 +0.34(+7.26%)
Oct 07, 2021 4.780 4.910 4.675 4.680 143,635 -0.01(-0.21%)
Oct 06, 2021 4.850 4.860 4.680 4.690 55,915 -0.24(-4.87%)
Oct 05, 2021 4.880 4.970 4.880 4.930 45,962 +0.00(+0.00%)
Oct 04, 2021 4.930 4.940 4.777 4.930 45,349 +0.15(+3.14%)
Oct 01, 2021 4.870 4.900 4.776 4.780 30,612 -0.12(-2.45%)
Sep 30, 2021 4.850 5.000 4.850 4.900 37,222 +0.16(+3.38%)
Sep 29, 2021 4.820 4.840 4.740 4.740 41,531 -0.17(-3.46%)
Sep 28, 2021 4.950 4.950 4.830 4.910 25,009 -0.10(-2.00%)
Sep 27, 2021 5.010 5.050 4.989 5.010 34,258 +0.00(+0.00%)
Sep 24, 2021 5.130 5.160 4.870 5.010 104,502 -0.05(-0.99%)
Sep 23, 2021 5.130 5.178 5.030 5.060 42,885 -0.02(-0.39%)
Sep 22, 2021 5.110 5.145 5.060 5.080 23,949 +0.09(+1.80%)
Sep 21, 2021 5.030 5.070 4.990 4.990 36,629 -0.08(-1.58%)
Sep 20, 2021 5.070 5.140 5.000 5.070 118,995 -0.04(-0.78%)
Sep 17, 2021 5.120 5.130 5.060 5.110 51,793 -0.02(-0.39%)
Sep 16, 2021 5.180 5.190 5.090 5.130 36,133 -0.08(-1.54%)
Sep 15, 2021 5.250 5.260 5.150 5.210 29,707 +0.27(+5.47%)
Sep 14, 2021 4.870 5.480 4.840 4.940 230,394 -0.09(-1.79%)
Sep 13, 2021 5.000 5.060 4.870 5.030 71,020 -0.21(-4.01%)
Sep 10, 2021 5.340 5.375 5.220 5.240 103,820 -0.11(-2.06%)
Sep 09, 2021 5.350 5.400 5.320 5.350 39,062 -0.09(-1.65%)
Sep 08, 2021 5.420 5.505 5.350 5.440 13,524 -0.01(-0.18%)
Sep 07, 2021 5.450 5.490 5.380 5.450 27,581 -0.22(-3.88%)
Sep 03, 2021 5.610 5.670 5.570 5.670 38,620 +0.20(+3.66%)
Sep 02, 2021 5.460 5.510 5.440 5.470 22,396 -0.13(-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.