Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7667 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.250 2.940 2.190 2.550 856,944 +0.13(+5.37%)
Jun 29, 2022 2.400 2.460 2.360 2.420 47,641 -0.01(-0.41%)
Jun 28, 2022 2.370 2.450 2.360 2.430 75,942 +0.00(+0.00%)
Jun 27, 2022 2.440 2.590 2.350 2.430 158,865 -0.07(-2.80%)
Jun 24, 2022 2.420 2.524 2.350 2.500 264,779 +0.00(+0.00%)
Jun 23, 2022 2.400 2.500 2.365 2.500 75,595 +0.01(+0.40%)
Jun 22, 2022 2.390 2.490 2.390 2.490 146,276 +0.10(+4.18%)
Jun 21, 2022 2.380 2.400 2.300 2.390 119,503 +0.14(+6.22%)
Jun 17, 2022 2.090 2.285 2.090 2.250 276,436 +0.08(+3.69%)
Jun 16, 2022 2.100 2.236 2.030 2.170 317,841 +0.02(+0.93%)
Jun 15, 2022 2.070 2.200 2.010 2.150 537,045 -0.05(-2.27%)
Jun 14, 2022 2.160 2.380 2.060 2.200 718,876 -0.12(-5.17%)
Jun 13, 2022 2.300 2.410 2.200 2.320 1,463,912 -0.44(-15.94%)
Jun 10, 2022 2.640 3.190 2.490 2.760 4,572,331 -0.49(-15.08%)
Jun 09, 2022 1.940 3.430 1.900 3.250 20,291,506 +1.44(+79.56%)
Jun 08, 2022 1.840 1.950 1.690 1.810 3,393,951 +0.28(+18.30%)
Jun 07, 2022 1.460 1.570 1.449 1.530 645,242 -0.03(-1.92%)
Jun 06, 2022 1.510 1.600 1.510 1.560 16,700 -0.02(-1.27%)
Jun 03, 2022 1.520 1.580 1.500 1.580 23,716 +0.01(+0.64%)
Jun 02, 2022 1.500 1.580 1.480 1.570 15,200 +0.03(+1.95%)
Jun 01, 2022 1.530 1.550 1.500 1.540 24,671 +0.03(+1.99%)
May 31, 2022 1.580 1.580 1.510 1.510 46,837 -0.02(-1.37%)
May 27, 2022 1.480 1.570 1.480 1.531 27,027 +0.10(+7.06%)
May 26, 2022 1.409 1.460 1.409 1.430 4,174 +0.03(+2.14%)
May 25, 2022 1.370 1.480 1.360 1.400 18,034 -0.02(-1.40%)
May 24, 2022 1.460 1.460 1.400 1.420 40,653 -0.07(-4.70%)
May 23, 2022 1.450 1.535 1.440 1.490 59,545 +0.07(+5.30%)
May 20, 2022 1.400 1.415 1.380 1.415 24,195 -0.01(-1.05%)
May 19, 2022 1.340 1.440 1.333 1.430 26,809 +0.10(+7.52%)
May 18, 2022 1.370 1.370 1.310 1.330 68,243 +0.04(+3.10%)
May 17, 2022 1.270 1.290 1.230 1.290 15,557 +0.07(+5.74%)
May 16, 2022 1.220 1.250 1.180 1.220 30,074 +0.01(+0.83%)
May 13, 2022 1.236 1.260 1.210 1.210 81,205 +0.03(+2.49%)
May 12, 2022 1.180 1.220 1.180 1.181 24,794 +0.03(+2.66%)
May 11, 2022 1.250 1.270 1.150 1.150 79,940 -0.12(-9.45%)
May 10, 2022 1.230 1.280 1.230 1.270 48,034 +0.00(+0.00%)
May 09, 2022 1.340 1.340 1.250 1.270 42,997 -0.10(-7.30%)
May 06, 2022 1.370 1.470 1.340 1.370 28,715 +0.03(+2.24%)
May 05, 2022 1.350 1.400 1.330 1.340 48,331 +0.00(+0.00%)
May 04, 2022 1.300 1.416 1.270 1.340 12,155,712 +0.07(+5.51%)
May 03, 2022 1.340 1.340 1.270 1.270 49,073 -0.11(-8.30%)
May 02, 2022 1.280 1.385 1.280 1.385 20,082 +0.09(+7.36%)
Apr 29, 2022 1.270 1.300 1.250 1.290 23,620 +0.01(+0.78%)
Apr 28, 2022 1.290 1.330 1.260 1.280 23,738 -0.02(-1.54%)
Apr 27, 2022 1.310 1.340 1.280 1.300 23,833 -0.06(-4.41%)
Apr 26, 2022 1.350 1.370 1.350 1.360 13,866 -0.01(-0.73%)
Apr 25, 2022 1.390 1.390 1.350 1.370 35,831 -0.01(-0.72%)
Apr 22, 2022 1.400 1.400 1.355 1.380 37,248 +0.02(+1.47%)
Apr 21, 2022 1.420 1.450 1.330 1.360 61,942 -0.05(-3.55%)
Apr 20, 2022 1.440 1.440 1.410 1.410 31,016 -0.03(-2.08%)
Apr 19, 2022 1.420 1.460 1.420 1.440 5,224 +0.01(+0.70%)
Apr 18, 2022 1.470 1.470 1.420 1.430 18,331 -0.01(-0.69%)
Apr 14, 2022 1.470 1.470 1.430 1.440 13,669 -0.04(-2.70%)
Apr 13, 2022 1.470 1.525 1.455 1.480 5,718 +0.02(+1.37%)
Apr 12, 2022 1.460 1.485 1.440 1.460 9,494 -0.02(-1.35%)
Apr 11, 2022 1.500 1.500 1.470 1.480 17,834 -0.04(-2.63%)
Apr 08, 2022 1.510 1.539 1.470 1.520 9,933 +0.01(+0.66%)
Apr 07, 2022 1.510 1.570 1.505 1.510 21,073 -0.11(-6.79%)
Apr 06, 2022 1.570 1.645 1.546 1.620 32,779 -0.04(-2.41%)
Apr 05, 2022 1.640 1.710 1.570 1.660 32,732 -0.02(-1.19%)
Apr 04, 2022 1.640 1.722 1.640 1.680 55,644 +0.09(+5.66%)
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.