Dbv Technologies ADR (NQ: DBVT )

5.110 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.830 5.990 5.830 5.920 79,156 +0.38(+6.86%)
Aug 30, 2021 5.400 5.570 5.390 5.540 61,112 +0.31(+5.93%)
Aug 27, 2021 5.080 5.280 5.070 5.230 22,021 +0.29(+5.87%)
Aug 26, 2021 4.990 4.990 4.920 4.940 28,477 -0.09(-1.79%)
Aug 25, 2021 5.180 5.180 5.030 5.030 31,659 -0.10(-1.95%)
Aug 24, 2021 5.240 5.250 5.110 5.130 52,176 +0.00(+0.00%)
Aug 23, 2021 5.070 5.170 5.070 5.130 24,037 +0.16(+3.22%)
Aug 20, 2021 4.910 5.010 4.910 4.970 25,470 +0.07(+1.43%)
Aug 19, 2021 4.960 4.970 4.880 4.900 39,058 -0.10(-2.00%)
Aug 18, 2021 5.040 5.130 4.970 5.000 52,816 +0.21(+4.38%)
Aug 17, 2021 4.850 4.850 4.730 4.790 45,050 -0.09(-1.84%)
Aug 16, 2021 4.940 5.010 4.880 4.880 73,371 +0.01(+0.21%)
Aug 13, 2021 4.940 4.970 4.850 4.870 10,718 -0.05(-1.02%)
Aug 12, 2021 4.870 5.100 4.850 4.920 155,873 +0.17(+3.58%)
Aug 11, 2021 4.790 4.790 4.720 4.750 14,391 -0.01(-0.21%)
Aug 10, 2021 4.770 4.790 4.745 4.760 39,131 -0.06(-1.24%)
Aug 09, 2021 4.780 4.880 4.750 4.820 33,450 +0.04(+0.84%)
Aug 06, 2021 4.890 4.895 4.710 4.780 104,189 +0.07(+1.49%)
Aug 05, 2021 4.730 4.780 4.680 4.710 95,828 -0.01(-0.21%)
Aug 04, 2021 4.790 4.849 4.660 4.720 116,148 -0.25(-5.03%)
Aug 03, 2021 5.020 5.080 4.820 4.970 143,912 -0.40(-7.45%)
Aug 02, 2021 5.300 5.410 5.300 5.370 101,356 +0.17(+3.27%)
Jul 30, 2021 5.300 5.440 5.200 5.200 72,296 -0.22(-4.06%)
Jul 29, 2021 5.550 5.590 5.335 5.420 64,516 -0.36(-6.23%)
Jul 28, 2021 5.530 5.780 5.510 5.780 63,677 +0.58(+11.15%)
Jul 27, 2021 5.240 5.250 5.150 5.200 46,974 -0.10(-1.89%)
Jul 26, 2021 5.310 5.360 5.300 5.300 21,296 -0.06(-1.12%)
Jul 23, 2021 5.410 5.470 5.310 5.360 51,942 +0.33(+6.56%)
Jul 22, 2021 5.160 5.160 5.030 5.030 24,855 -0.13(-2.51%)
Jul 21, 2021 5.160 5.200 5.100 5.160 28,644 +0.23(+4.66%)
Jul 20, 2021 4.970 5.010 4.795 4.930 76,388 -0.04(-0.80%)
Jul 19, 2021 5.130 5.170 4.870 4.970 202,879 -0.27(-5.15%)
Jul 16, 2021 5.210 5.330 5.190 5.240 29,663 +0.05(+0.96%)
Jul 15, 2021 5.270 5.310 5.150 5.190 48,647 -0.03(-0.57%)
Jul 14, 2021 5.410 5.430 5.210 5.220 44,530 -0.02(-0.38%)
Jul 13, 2021 5.320 5.350 5.240 5.240 32,365 -0.11(-2.06%)
Jul 12, 2021 5.470 5.470 5.310 5.350 22,128 -0.22(-3.95%)
Jul 09, 2021 5.500 5.580 5.410 5.570 32,486 +0.22(+4.11%)
Jul 08, 2021 5.360 5.485 5.310 5.350 63,448 -0.29(-5.14%)
Jul 07, 2021 5.540 5.660 5.540 5.640 135,738 +0.08(+1.44%)
Jul 06, 2021 5.710 5.710 5.540 5.560 35,026 -0.13(-2.28%)
Jul 02, 2021 5.800 5.810 5.640 5.690 36,049 +0.00(+0.00%)
Jul 01, 2021 5.550 5.690 5.540 5.690 62,424 +0.23(+4.21%)
Jun 30, 2021 5.500 5.530 5.460 5.460 60,947 -0.16(-2.85%)
Jun 29, 2021 5.680 5.710 5.580 5.620 67,730 -0.02(-0.35%)
Jun 28, 2021 5.650 5.750 5.640 5.640 45,730 -0.07(-1.23%)
Jun 25, 2021 5.720 5.810 5.680 5.710 33,143 -0.02(-0.35%)
Jun 24, 2021 5.760 5.800 5.695 5.730 47,649 -0.03(-0.52%)
Jun 23, 2021 5.760 5.810 5.720 5.760 34,680 -0.02(-0.35%)
Jun 22, 2021 5.860 5.869 5.780 5.780 70,270 -0.30(-5.01%)
Jun 21, 2021 6.120 6.190 5.980 6.085 53,834 +0.03(+0.41%)
Jun 18, 2021 6.070 6.170 6.060 6.060 26,197 -0.19(-3.04%)
Jun 17, 2021 6.020 6.290 6.020 6.250 91,794 +0.02(+0.32%)
Jun 16, 2021 6.290 6.410 6.170 6.230 49,751 -0.09(-1.42%)
Jun 15, 2021 6.410 6.440 6.270 6.320 43,208 -0.09(-1.40%)
Jun 14, 2021 6.310 6.470 6.280 6.410 80,634 +0.30(+4.91%)
Jun 11, 2021 6.050 6.220 6.050 6.110 62,873 +0.15(+2.52%)
Jun 10, 2021 5.900 6.010 5.870 5.960 40,226 -0.06(-1.00%)
Jun 09, 2021 5.970 6.120 5.960 6.020 103,950 +0.34(+5.99%)
Jun 08, 2021 5.680 5.740 5.572 5.680 75,829 +0.05(+0.89%)
Jun 07, 2021 5.440 5.720 5.437 5.630 38,709 +0.09(+1.62%)
Jun 04, 2021 5.640 5.650 5.480 5.540 54,484 +0.07(+1.28%)
Jun 03, 2021 5.660 5.670 5.450 5.470 117,315 -0.18(-3.19%)
Jun 02, 2021 5.750 5.770 5.650 5.650 122,507 -0.12(-2.08%)
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.