Dbv Technologies ADR (NQ: DBVT )

0.7200 -0.0467 (-6.09%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.600 1.630 1.590 1.590 25,692 -0.04(-2.45%)
Mar 30, 2022 1.570 1.690 1.570 1.630 43,558 +0.05(+3.16%)
Mar 29, 2022 1.570 1.580 1.540 1.580 20,493 -0.01(-0.63%)
Mar 28, 2022 1.500 1.600 1.500 1.590 18,329 +0.01(+0.63%)
Mar 25, 2022 1.500 1.600 1.470 1.580 63,337 -0.02(-1.25%)
Mar 24, 2022 1.540 1.650 1.520 1.600 33,252 +0.05(+3.23%)
Mar 23, 2022 1.540 1.640 1.540 1.550 25,056 -0.03(-1.90%)
Mar 22, 2022 1.530 1.630 1.520 1.580 29,331 +0.04(+2.60%)
Mar 21, 2022 1.560 1.570 1.520 1.540 30,933 -0.14(-8.33%)
Mar 18, 2022 1.500 1.700 1.470 1.680 195,644 +0.18(+12.00%)
Mar 17, 2022 1.500 1.520 1.460 1.500 71,290 +0.08(+5.63%)
Mar 16, 2022 1.430 1.490 1.400 1.420 136,177 +0.03(+2.16%)
Mar 15, 2022 1.420 1.440 1.370 1.390 92,466 +0.03(+2.21%)
Mar 14, 2022 1.490 1.520 1.310 1.360 192,193 -0.02(-1.45%)
Mar 11, 2022 1.420 1.420 1.330 1.380 46,896 +0.00(+0.00%)
Mar 10, 2022 1.380 1.409 1.355 1.380 31,263 +0.00(+0.00%)
Mar 09, 2022 1.320 1.400 1.320 1.380 74,771 +0.07(+5.34%)
Mar 08, 2022 1.260 1.380 1.200 1.310 165,909 +0.09(+7.38%)
Mar 07, 2022 1.240 1.280 1.210 1.220 180,655 -0.12(-8.96%)
Mar 04, 2022 1.400 1.410 1.320 1.340 444,175 -0.41(-23.43%)
Mar 03, 2022 1.510 1.750 1.440 1.750 2,439,121 +0.45(+34.62%)
Mar 02, 2022 1.290 1.330 1.260 1.300 32,105 -0.02(-1.52%)
Mar 01, 2022 1.330 1.369 1.295 1.320 29,958 -0.02(-1.49%)
Feb 28, 2022 1.340 1.370 1.310 1.340 18,600 +0.01(+0.75%)
Feb 25, 2022 1.310 1.380 1.310 1.330 12,731 +0.03(+2.31%)
Feb 24, 2022 1.230 1.300 1.230 1.300 67,281 -0.02(-1.52%)
Feb 23, 2022 1.390 1.400 1.320 1.320 58,319 -0.07(-5.04%)
Feb 22, 2022 1.410 1.410 1.360 1.390 19,560 -0.02(-1.42%)
Feb 18, 2022 1.410 0 -0.04(-2.76%)
Feb 17, 2022 1.480 1.500 1.450 1.450 16,401 -0.03(-2.03%)
Feb 16, 2022 1.440 1.500 1.440 1.480 52,993 +0.02(+1.37%)
Feb 15, 2022 1.440 1.484 1.410 1.460 35,523 +0.05(+3.55%)
Feb 14, 2022 1.440 1.440 1.390 1.410 70,205 -0.05(-3.42%)
Feb 11, 2022 1.490 1.490 1.440 1.460 8,633 -0.02(-1.35%)
Feb 10, 2022 1.490 1.510 1.465 1.480 52,346 -0.04(-2.63%)
Feb 09, 2022 1.492 1.585 1.490 1.520 36,742 +0.00(+0.00%)
Feb 08, 2022 1.500 1.540 1.480 1.520 15,716 +0.02(+1.33%)
Feb 07, 2022 1.480 1.500 1.470 1.500 9,953 -0.03(-1.96%)
Feb 04, 2022 1.500 1.530 1.480 1.530 22,223 +0.02(+1.32%)
Feb 03, 2022 1.510 1.590 1.490 1.510 24,043 -0.01(-0.66%)
Feb 02, 2022 1.590 1.590 1.500 1.520 48,861 -0.06(-3.80%)
Feb 01, 2022 1.560 1.602 1.500 1.580 98,714 +0.05(+3.27%)
Jan 31, 2022 1.420 1.650 1.400 1.530 105,664 +0.13(+9.29%)
Jan 28, 2022 1.410 1.420 1.380 1.400 97,835 -0.04(-2.78%)
Jan 27, 2022 1.500 1.500 1.410 1.440 54,954 -0.03(-2.04%)
Jan 26, 2022 1.520 1.560 1.470 1.470 134,785 -0.04(-2.65%)
Jan 25, 2022 1.510 1.520 1.450 1.510 99,436 +0.04(+2.72%)
Jan 24, 2022 1.480 1.480 1.370 1.470 230,992 -0.10(-6.37%)
Jan 21, 2022 1.620 1.620 1.553 1.570 62,530 -0.03(-1.88%)
Jan 20, 2022 1.590 1.610 1.570 1.600 56,595 -0.03(-1.84%)
Jan 19, 2022 1.560 1.630 1.560 1.630 91,672 -0.02(-1.21%)
Jan 18, 2022 1.650 1.670 1.630 1.650 26,308 +0.01(+0.61%)
Jan 14, 2022 1.640 0 -0.01(-0.61%)
Jan 13, 2022 1.710 1.710 1.650 1.650 112,297 -0.02(-1.20%)
Jan 12, 2022 1.700 1.717 1.670 1.670 28,654 -0.01(-0.60%)
Jan 11, 2022 1.660 1.700 1.660 1.680 54,923 +0.03(+1.82%)
Jan 10, 2022 1.660 1.690 1.633 1.650 91,657 -0.03(-1.79%)
Jan 07, 2022 1.680 1.713 1.680 1.680 366,601 -0.01(-0.59%)
Jan 06, 2022 1.670 1.690 1.630 1.690 48,448 -0.01(-0.59%)
Jan 05, 2022 1.710 1.710 1.660 1.700 39,362 -0.06(-3.41%)
Jan 04, 2022 1.830 1.860 1.736 1.760 107,464 -0.01(-0.56%)
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.