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 (%)
Apr 29, 2022 2.540 2.600 2.500 2.580 11,810 +0.02(+0.78%)
Apr 28, 2022 2.580 2.660 2.520 2.560 11,869 -0.04(-1.54%)
Apr 27, 2022 2.620 2.680 2.560 2.600 11,916 -0.12(-4.41%)
Apr 26, 2022 2.700 2.740 2.700 2.720 6,933 -0.02(-0.73%)
Apr 25, 2022 2.780 2.780 2.700 2.740 17,915 -0.02(-0.72%)
Apr 22, 2022 2.800 2.800 2.710 2.760 18,624 +0.04(+1.47%)
Apr 21, 2022 2.840 2.900 2.660 2.720 30,971 -0.10(-3.55%)
Apr 20, 2022 2.880 2.880 2.820 2.820 15,508 -0.06(-2.08%)
Apr 19, 2022 2.840 2.920 2.840 2.880 2,612 +0.02(+0.70%)
Apr 18, 2022 2.940 2.940 2.840 2.860 9,165 -0.02(-0.69%)
Apr 14, 2022 2.940 2.940 2.860 2.880 6,834 -0.08(-2.70%)
Apr 13, 2022 2.940 3.050 2.910 2.960 2,859 +0.04(+1.37%)
Apr 12, 2022 2.920 2.970 2.880 2.920 4,747 -0.04(-1.35%)
Apr 11, 2022 3.000 3.000 2.940 2.960 8,917 -0.08(-2.63%)
Apr 08, 2022 3.020 3.077 2.940 3.040 4,966 +0.02(+0.66%)
Apr 07, 2022 3.020 3.140 3.010 3.020 10,536 -0.22(-6.79%)
Apr 06, 2022 3.140 3.290 3.093 3.240 16,389 -0.08(-2.41%)
Apr 05, 2022 3.280 3.420 3.140 3.320 16,366 -0.04(-1.19%)
Apr 04, 2022 3.280 3.444 3.280 3.360 27,822 +0.18(+5.66%)
Apr 01, 2022 3.180 3.240 3.160 3.180 7,228 +0.00(+0.00%)
Mar 31, 2022 3.200 3.260 3.180 3.180 12,846 -0.08(-2.45%)
Mar 30, 2022 3.140 3.380 3.140 3.260 21,779 +0.10(+3.16%)
Mar 29, 2022 3.140 3.160 3.080 3.160 10,246 -0.02(-0.63%)
Mar 28, 2022 3.000 3.200 3.000 3.180 9,164 +0.02(+0.63%)
Mar 25, 2022 3.000 3.200 2.940 3.160 31,668 -0.04(-1.25%)
Mar 24, 2022 3.080 3.300 3.040 3.200 16,626 +0.10(+3.23%)
Mar 23, 2022 3.080 3.280 3.080 3.100 12,528 -0.06(-1.90%)
Mar 22, 2022 3.060 3.260 3.040 3.160 14,665 +0.08(+2.60%)
Mar 21, 2022 3.120 3.140 3.040 3.080 15,466 -0.28(-8.33%)
Mar 18, 2022 3.000 3.400 2.940 3.360 97,822 +0.36(+12.00%)
Mar 17, 2022 3.000 3.040 2.920 3.000 35,645 +0.16(+5.63%)
Mar 16, 2022 2.860 2.980 2.800 2.840 68,088 +0.06(+2.16%)
Mar 15, 2022 2.840 2.880 2.740 2.780 46,233 +0.06(+2.21%)
Mar 14, 2022 2.980 3.040 2.620 2.720 96,096 -0.04(-1.45%)
Mar 11, 2022 2.840 2.840 2.660 2.760 23,448 +0.00(+0.00%)
Mar 10, 2022 2.760 2.819 2.710 2.760 15,631 +0.00(+0.00%)
Mar 09, 2022 2.640 2.800 2.640 2.760 37,385 +0.14(+5.34%)
Mar 08, 2022 2.520 2.760 2.400 2.620 82,954 +0.18(+7.38%)
Mar 07, 2022 2.480 2.560 2.420 2.440 90,327 -0.24(-8.96%)
Mar 04, 2022 2.800 2.820 2.640 2.680 222,087 -0.82(-23.43%)
Mar 03, 2022 3.020 3.500 2.880 3.500 1,219,560 +0.90(+34.62%)
Mar 02, 2022 2.580 2.660 2.520 2.600 16,052 -0.04(-1.52%)
Mar 01, 2022 2.660 2.739 2.590 2.640 14,979 -0.04(-1.49%)
Feb 28, 2022 2.680 2.740 2.620 2.680 9,300 +0.02(+0.75%)
Feb 25, 2022 2.620 2.760 2.620 2.660 6,365 +0.06(+2.31%)
Feb 24, 2022 2.460 2.600 2.460 2.600 33,640 -0.04(-1.52%)
Feb 23, 2022 2.780 2.800 2.640 2.640 29,159 -0.14(-5.04%)
Feb 22, 2022 2.820 2.820 2.720 2.780 9,780 -0.04(-1.42%)
Feb 18, 2022 2.820 0 -0.08(-2.76%)
Feb 17, 2022 2.960 3.000 2.900 2.900 8,200 -0.06(-2.03%)
Feb 16, 2022 2.880 3.000 2.880 2.960 26,496 +0.04(+1.37%)
Feb 15, 2022 2.880 2.967 2.820 2.920 17,761 +0.10(+3.55%)
Feb 14, 2022 2.880 2.880 2.780 2.820 35,102 -0.10(-3.42%)
Feb 11, 2022 2.980 2.980 2.880 2.920 4,316 -0.04(-1.35%)
Feb 10, 2022 2.980 3.020 2.931 2.960 26,173 -0.08(-2.63%)
Feb 09, 2022 2.984 3.170 2.980 3.040 18,371 +0.00(+0.00%)
Feb 08, 2022 3.000 3.080 2.960 3.040 7,858 +0.04(+1.33%)
Feb 07, 2022 2.960 3.000 2.940 3.000 4,976 -0.06(-1.96%)
Feb 04, 2022 3.000 3.060 2.960 3.060 11,111 +0.04(+1.32%)
Feb 03, 2022 3.020 3.180 2.980 3.020 12,021 -0.02(-0.66%)
Feb 02, 2022 3.180 3.180 3.000 3.040 24,430 -0.12(-3.80%)
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.