Skip to main content

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 (%)
Nov 30, 2022 1.380 1.420 1.310 1.350 15,627 -0.03(-2.17%)
Nov 29, 2022 1.420 1.460 1.310 1.380 63,715 -0.08(-5.48%)
Nov 28, 2022 1.440 1.480 1.440 1.460 53,016 +0.10(+7.35%)
Nov 25, 2022 1.430 1.440 1.360 1.360 12,098 -0.02(-1.45%)
Nov 23, 2022 1.370 1.400 1.340 1.380 20,814 +0.07(+5.34%)
Nov 22, 2022 1.350 1.390 1.280 1.310 9,623 -0.02(-1.50%)
Nov 21, 2022 1.350 1.450 1.300 1.330 50,277 -0.01(-0.75%)
Nov 18, 2022 1.390 1.390 1.310 1.340 51,063 +0.05(+3.88%)
Nov 17, 2022 1.340 1.370 1.260 1.290 66,496 -0.03(-2.27%)
Nov 16, 2022 1.450 1.450 1.290 1.320 162,592 -0.08(-5.71%)
Nov 15, 2022 1.570 1.570 1.400 1.400 197,701 -0.12(-7.89%)
Nov 14, 2022 1.530 1.590 1.510 1.520 241,754 +0.00(+0.00%)
Nov 11, 2022 1.580 1.580 1.470 1.520 454,196 -0.12(-7.32%)
Nov 10, 2022 1.520 1.640 1.500 1.640 102,454 +0.20(+13.89%)
Nov 09, 2022 1.480 1.480 1.420 1.440 54,194 -0.06(-4.00%)
Nov 08, 2022 1.460 1.540 1.460 1.500 17,523 +0.00(+0.00%)
Nov 07, 2022 1.480 1.548 1.460 1.500 30,861 -0.01(-0.66%)
Nov 04, 2022 1.450 1.550 1.430 1.510 36,903 -0.02(-1.31%)
Nov 03, 2022 1.470 1.550 1.430 1.530 29,546 +0.06(+4.08%)
Nov 02, 2022 1.520 1.540 1.420 1.470 83,522 -0.10(-6.37%)
Nov 01, 2022 1.590 1.600 1.550 1.570 11,007 +0.05(+3.29%)
Oct 31, 2022 1.570 1.570 1.510 1.520 42,045 -0.05(-3.18%)
Oct 28, 2022 1.570 1.596 1.540 1.570 16,189 +0.03(+1.95%)
Oct 27, 2022 1.630 1.630 1.520 1.540 42,294 -0.13(-7.78%)
Oct 26, 2022 1.630 1.700 1.630 1.670 52,141 +0.08(+5.03%)
Oct 25, 2022 1.540 1.610 1.520 1.590 23,135 +0.00(+0.00%)
Oct 24, 2022 1.580 1.610 1.550 1.590 91,347 +0.02(+1.27%)
Oct 21, 2022 1.550 1.600 1.510 1.570 5,524 -0.02(-1.26%)
Oct 20, 2022 1.540 1.620 1.450 1.590 68,103 -0.01(-0.63%)
Oct 19, 2022 1.590 1.610 1.465 1.600 38,469 -0.05(-3.03%)
Oct 18, 2022 1.670 1.670 1.500 1.650 33,598 +0.01(+0.61%)
Oct 17, 2022 1.650 1.670 1.615 1.640 38,954 +0.05(+3.14%)
Oct 14, 2022 1.620 1.670 1.560 1.590 13,137 -0.04(-2.45%)
Oct 13, 2022 1.610 1.727 1.610 1.630 12,425 -0.02(-1.21%)
Oct 12, 2022 1.640 1.660 1.550 1.650 5,628 -0.01(-0.60%)
Oct 11, 2022 1.630 1.790 1.600 1.660 138,269 +0.04(+2.47%)
Oct 10, 2022 1.580 1.650 1.500 1.620 17,679 -0.04(-2.41%)
Oct 07, 2022 1.690 1.706 1.605 1.660 30,174 -0.02(-1.19%)
Oct 06, 2022 1.710 1.730 1.620 1.680 17,851 -0.05(-2.89%)
Oct 05, 2022 1.780 1.780 1.690 1.730 12,238 -0.07(-3.89%)
Oct 04, 2022 1.820 1.843 1.750 1.800 35,465 +0.02(+1.12%)
Oct 03, 2022 1.680 1.780 1.670 1.780 56,308 +0.01(+0.56%)
Sep 30, 2022 1.760 1.800 1.680 1.770 22,725 -0.04(-2.21%)
Sep 29, 2022 1.880 1.880 1.800 1.810 7,676 -0.10(-5.24%)
Sep 28, 2022 1.820 1.950 1.800 1.910 113,058 -0.08(-4.02%)
Sep 27, 2022 1.960 2.030 1.850 1.990 74,671 +0.06(+3.11%)
Sep 26, 2022 1.849 2.080 1.849 1.930 162,647 +0.06(+3.21%)
Sep 23, 2022 1.980 1.980 1.820 1.870 113,256 -0.18(-8.78%)
Sep 22, 2022 1.980 2.070 1.910 2.050 152,169 -0.16(-7.24%)
Sep 21, 2022 2.150 2.213 2.060 2.210 80,458 +0.09(+4.25%)
Sep 20, 2022 2.170 2.200 2.080 2.120 28,108 -0.05(-2.30%)
Sep 19, 2022 2.120 2.190 2.110 2.170 49,125 -0.03(-1.36%)
Sep 16, 2022 2.240 2.280 2.190 2.200 134,951 -0.09(-3.93%)
Sep 15, 2022 2.310 2.320 2.220 2.290 87,651 -0.02(-0.87%)
Sep 14, 2022 2.270 2.310 2.221 2.310 19,869 +0.02(+0.87%)
Sep 13, 2022 2.270 2.330 2.260 2.290 73,515 -0.14(-5.76%)
Sep 12, 2022 2.230 2.430 2.230 2.430 49,027 +0.17(+7.52%)
Sep 09, 2022 2.240 2.300 2.220 2.260 57,169 +0.06(+2.73%)
Sep 08, 2022 2.230 2.360 2.200 2.200 173,830 -0.05(-2.22%)
Sep 07, 2022 2.150 2.300 2.120 2.250 152,030 -0.10(-4.26%)
Sep 06, 2022 2.020 2.500 2.020 2.350 310,579 +0.17(+7.80%)
Sep 02, 2022 2.000 2.210 1.990 2.180 162,780 +0.25(+12.95%)
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.