Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7300 +0.0200 (+2.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.400 4.420 4.260 4.320 1,047,550 +0.18(+4.35%)
Aug 28, 2020 4.240 4.240 4.100 4.140 239,000 -0.04(-0.96%)
Aug 27, 2020 4.340 4.340 4.180 4.180 73,717 -0.04(-0.95%)
Aug 26, 2020 4.280 4.320 4.220 4.220 114,008 -0.08(-1.86%)
Aug 25, 2020 4.320 4.360 4.280 4.300 144,908 -0.02(-0.46%)
Aug 24, 2020 4.400 4.440 4.270 4.320 341,738 +0.16(+3.85%)
Aug 21, 2020 4.360 4.400 4.160 4.160 370,500 -0.24(-5.45%)
Aug 20, 2020 4.540 4.540 4.320 4.400 163,474 -0.14(-3.08%)
Aug 19, 2020 4.620 4.680 4.540 4.540 92,916 -0.10(-2.16%)
Aug 18, 2020 4.860 4.860 4.640 4.640 199,880 +0.00(+0.00%)
Aug 17, 2020 4.700 4.780 4.640 4.640 220,327 -0.04(-0.85%)
Aug 14, 2020 4.720 4.760 4.620 4.680 156,550 -0.04(-0.85%)
Aug 13, 2020 4.740 4.820 4.700 4.720 255,222 +0.12(+2.61%)
Aug 12, 2020 4.720 4.720 4.600 4.600 206,105 +0.00(+0.00%)
Aug 11, 2020 4.860 4.860 4.600 4.600 313,337 -0.06(-1.29%)
Aug 10, 2020 4.660 4.740 4.640 4.660 266,809 +0.14(+3.10%)
Aug 07, 2020 4.740 4.740 4.500 4.520 580,200 -0.12(-2.59%)
Aug 06, 2020 4.920 4.940 4.640 4.640 554,067 -0.32(-6.45%)
Aug 05, 2020 4.980 5.000 4.900 4.960 1,117,710 +0.28(+5.98%)
Aug 04, 2020 5.160 5.200 4.640 4.680 3,104,414 -3.52(-42.93%)
Aug 03, 2020 7.960 8.280 7.800 8.200 150,303 -0.02(-0.24%)
Jul 31, 2020 8.680 9.400 8.140 8.220 180,550 +0.52(+6.75%)
Jul 30, 2020 7.480 7.900 7.420 7.700 109,356 -0.36(-4.47%)
Jul 29, 2020 8.020 8.140 7.680 8.060 503,963 +0.00(+0.00%)
Jul 28, 2020 8.380 8.400 8.000 8.060 121,267 -0.34(-4.05%)
Jul 27, 2020 8.240 8.420 8.220 8.400 50,557 +0.10(+1.20%)
Jul 24, 2020 8.540 8.540 8.300 8.300 69,750 -0.32(-3.71%)
Jul 23, 2020 8.620 8.760 8.480 8.620 29,991 -0.06(-0.69%)
Jul 22, 2020 8.800 8.940 8.500 8.680 57,757 -0.14(-1.59%)
Jul 21, 2020 8.980 9.080 8.820 8.820 37,933 -0.22(-2.43%)
Jul 20, 2020 9.180 9.180 8.980 9.040 38,657 +0.18(+2.03%)
Jul 17, 2020 9.000 9.120 8.860 8.860 92,700 -0.34(-3.70%)
Jul 16, 2020 9.200 9.340 9.120 9.200 86,130 -0.34(-3.56%)
Jul 15, 2020 8.720 9.560 8.660 9.540 241,125 +0.76(+8.66%)
Jul 14, 2020 8.400 8.780 8.380 8.780 65,852 +0.40(+4.77%)
Jul 13, 2020 8.740 8.773 8.360 8.380 53,273 -0.02(-0.24%)
Jul 10, 2020 8.580 8.600 8.300 8.400 52,000 -0.20(-2.33%)
Jul 09, 2020 8.720 8.740 8.480 8.600 65,953 -0.40(-4.44%)
Jul 08, 2020 9.080 9.160 8.860 9.000 49,791 -0.14(-1.53%)
Jul 07, 2020 9.000 9.320 8.940 9.140 82,218 +0.12(+1.33%)
Jul 06, 2020 9.140 9.180 8.860 9.020 47,829 +0.08(+0.89%)
Jul 02, 2020 9.180 9.180 8.860 8.940 57,150 -0.04(-0.45%)
Jul 01, 2020 9.020 9.220 8.760 8.980 103,668 +0.20(+2.28%)
Jun 30, 2020 8.880 8.920 8.500 8.780 173,947 -0.48(-5.18%)
Jun 29, 2020 9.320 9.320 8.960 9.260 104,921 -0.06(-0.64%)
Jun 26, 2020 9.220 9.360 9.040 9.320 276,600 -1.48(-13.70%)
Jun 25, 2020 10.70 11.00 10.56 10.80 74,165 -0.10(-0.92%)
Jun 24, 2020 11.00 11.08 10.74 10.90 50,239 -0.30(-2.68%)
Jun 23, 2020 11.72 11.86 11.20 11.20 93,714 -0.08(-0.71%)
Jun 22, 2020 10.84 11.43 10.64 11.28 89,601 +0.54(+5.03%)
Jun 19, 2020 11.04 11.12 10.56 10.74 68,250 -0.20(-1.83%)
Jun 18, 2020 10.86 11.10 10.68 10.94 88,369 +0.16(+1.48%)
Jun 17, 2020 11.10 11.34 10.74 10.78 50,596 -0.20(-1.82%)
Jun 16, 2020 11.34 11.40 10.90 10.98 71,726 +0.00(+0.00%)
Jun 15, 2020 10.44 11.26 10.32 10.98 65,853 +0.36(+3.39%)
Jun 12, 2020 10.98 11.16 10.38 10.62 91,350 +0.30(+2.91%)
Jun 11, 2020 10.80 10.82 10.14 10.32 71,680 -0.90(-8.02%)
Jun 10, 2020 11.24 11.58 11.14 11.22 92,552 -0.64(-5.40%)
Jun 09, 2020 11.16 12.08 11.12 11.86 170,610 +0.16(+1.37%)
Jun 08, 2020 11.66 11.96 11.36 11.70 143,574 +0.78(+7.14%)
Jun 05, 2020 11.52 11.52 10.72 10.92 269,150 +0.58(+5.61%)
Jun 04, 2020 10.20 10.56 10.20 10.34 60,499 -0.10(-0.96%)
Jun 03, 2020 10.60 10.78 10.34 10.44 179,991 +0.54(+5.45%)
Jun 02, 2020 9.740 10.10 9.660 9.900 87,263 +0.18(+1.85%)
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.