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 (%)
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.