Dbv Technologies ADR (NQ: DBVT )

5.520 USD -0.060 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.720 5.870 5.700 5.850 69,189 +0.00(+0.00%)
May 27, 2021 5.900 5.900 5.799 5.850 58,646 -0.04(-0.68%)
May 26, 2021 5.800 5.950 5.730 5.890 102,133 +0.04(+0.68%)
May 25, 2021 5.850 5.910 5.800 5.850 33,915 +0.05(+0.86%)
May 24, 2021 5.920 5.920 5.730 5.800 135,330 -0.30(-4.92%)
May 21, 2021 5.960 6.170 5.945 6.100 153,935 -0.09(-1.45%)
May 20, 2021 6.050 6.240 6.040 6.190 56,372 +0.15(+2.48%)
May 19, 2021 6.100 6.140 5.975 6.040 104,066 -0.49(-7.50%)
May 18, 2021 6.550 6.580 6.450 6.530 45,125 +0.10(+1.56%)
May 17, 2021 6.360 6.540 6.350 6.430 127,333 +0.14(+2.23%)
May 14, 2021 6.080 6.290 6.080 6.290 45,584 +0.29(+4.83%)
May 13, 2021 6.010 6.200 5.940 6.000 99,107 -0.04(-0.66%)
May 12, 2021 6.110 6.144 5.990 6.040 64,626 -0.15(-2.42%)
May 11, 2021 6.210 6.280 6.150 6.190 77,261 -0.03(-0.48%)
May 10, 2021 6.250 6.340 6.160 6.220 106,477 -0.25(-3.86%)
May 07, 2021 6.330 6.530 6.120 6.470 199,755 +0.46(+7.65%)
May 06, 2021 6.330 6.335 5.900 6.010 283,232 -0.40(-6.24%)
May 05, 2021 6.670 6.670 6.220 6.410 356,859 -0.10(-1.54%)
May 04, 2021 6.710 6.750 6.380 6.510 340,320 +0.36(+5.85%)
May 03, 2021 6.360 6.390 6.110 6.150 262,739 -0.38(-5.82%)
Apr 30, 2021 6.680 6.880 6.490 6.530 286,900 +0.19(+3.00%)
Apr 29, 2021 6.500 6.500 6.220 6.340 114,481 +0.06(+0.96%)
Apr 28, 2021 6.320 6.330 6.170 6.280 103,748 +0.13(+2.11%)
Apr 27, 2021 6.090 6.170 6.040 6.150 92,825 +0.01(+0.16%)
Apr 26, 2021 6.060 6.210 6.030 6.140 114,403 +0.10(+1.66%)
Apr 23, 2021 6.050 6.110 5.990 6.040 52,100 -0.02(-0.33%)
Apr 22, 2021 6.150 6.150 6.000 6.060 63,315 -0.09(-1.46%)
Apr 21, 2021 5.900 6.150 5.900 6.150 114,530 +0.26(+4.41%)
Apr 20, 2021 5.970 5.990 5.850 5.890 58,863 -0.09(-1.51%)
Apr 19, 2021 6.050 6.050 5.970 5.980 60,711 -0.06(-0.99%)
Apr 16, 2021 6.170 6.200 6.020 6.040 67,600 -0.21(-3.36%)
Apr 15, 2021 6.390 6.400 6.230 6.250 168,829 -0.20(-3.10%)
Apr 14, 2021 6.370 6.730 6.330 6.450 397,035 +0.56(+9.51%)
Apr 13, 2021 5.800 5.940 5.800 5.890 74,143 +0.21(+3.70%)
Apr 12, 2021 5.780 5.800 5.650 5.680 62,956 -0.06(-1.05%)
Apr 09, 2021 5.850 5.880 5.610 5.740 133,500 -0.19(-3.20%)
Apr 08, 2021 5.980 6.050 5.845 5.930 176,173 +0.35(+6.27%)
Apr 07, 2021 5.590 5.620 5.530 5.580 119,156 +0.11(+2.01%)
Apr 06, 2021 5.400 5.540 5.400 5.470 58,981 +0.06(+1.11%)
Apr 05, 2021 5.380 5.465 5.300 5.410 58,012 +0.09(+1.69%)
Apr 01, 2021 5.470 5.600 5.310 5.320 193,000 -0.01(-0.19%)
Mar 31, 2021 5.290 5.360 5.270 5.330 43,238 -0.05(-0.93%)
Mar 30, 2021 5.280 5.410 5.270 5.380 124,805 +0.04(+0.75%)
Mar 29, 2021 5.230 5.370 5.190 5.340 131,685 +0.01(+0.19%)
Mar 26, 2021 5.340 5.360 5.240 5.330 79,300 +0.02(+0.38%)
Mar 25, 2021 5.350 5.402 5.220 5.310 88,611 -0.11(-2.03%)
Mar 24, 2021 5.410 5.520 5.410 5.420 99,563 -0.10(-1.81%)
Mar 23, 2021 5.490 5.560 5.460 5.520 108,516 +0.02(+0.36%)
Mar 22, 2021 5.610 5.610 5.470 5.500 86,735 -0.07(-1.26%)
Mar 19, 2021 5.500 5.660 5.480 5.570 158,700 +0.00(+0.00%)
Mar 18, 2021 5.490 5.600 5.440 5.570 182,367 +0.00(+0.00%)
Mar 17, 2021 5.400 5.590 5.370 5.570 125,058 +0.06(+1.09%)
Mar 16, 2021 5.560 5.560 5.480 5.510 99,065 -0.23(-4.01%)
Mar 15, 2021 5.700 5.820 5.610 5.740 216,158 -0.25(-4.17%)
Mar 12, 2021 5.930 6.010 5.720 5.990 415,400 +0.75(+14.31%)
Mar 11, 2021 5.390 5.390 5.200 5.240 141,297 -0.15(-2.78%)
Mar 10, 2021 5.460 5.530 5.360 5.390 119,389 -0.12(-2.18%)
Mar 09, 2021 5.470 5.590 5.470 5.510 87,497 +0.26(+4.95%)
Mar 08, 2021 5.250 5.420 5.202 5.250 102,243 +0.04(+0.77%)
Mar 05, 2021 5.080 5.220 4.970 5.210 165,700 +0.19(+3.78%)
Mar 04, 2021 5.190 5.250 4.910 5.020 236,125 -0.38(-7.04%)
Mar 03, 2021 5.340 5.440 5.290 5.400 151,805 +0.13(+2.47%)
Mar 02, 2021 5.430 5.430 5.270 5.270 112,400 -0.19(-3.48%)
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.