Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.060 4.120 4.020 4.020 22,839 -0.12(-2.90%)
Aug 30, 2022 4.140 4.280 4.060 4.140 8,571 +0.02(+0.49%)
Aug 29, 2022 4.140 4.420 4.080 4.120 18,121 -0.08(-1.90%)
Aug 26, 2022 4.420 4.459 4.197 4.200 20,645 -0.22(-4.98%)
Aug 25, 2022 4.420 4.505 4.400 4.420 21,480 -0.14(-3.07%)
Aug 24, 2022 4.380 4.630 4.380 4.560 11,724 +0.20(+4.59%)
Aug 23, 2022 4.460 4.480 4.360 4.360 40,957 -0.02(-0.46%)
Aug 22, 2022 4.560 4.600 4.362 4.380 60,377 -0.18(-3.95%)
Aug 19, 2022 5.000 5.000 4.560 4.560 61,768 -0.30(-6.17%)
Aug 18, 2022 5.140 5.140 4.820 4.860 118,654 -0.26(-5.08%)
Aug 17, 2022 5.260 5.260 5.100 5.120 24,876 -0.18(-3.40%)
Aug 16, 2022 5.380 5.460 5.300 5.300 5,978 +0.00(+0.00%)
Aug 15, 2022 5.240 5.420 5.240 5.300 10,992 +0.02(+0.38%)
Aug 12, 2022 5.240 5.540 5.170 5.280 12,474 -0.06(-1.12%)
Aug 11, 2022 5.400 5.500 5.340 5.340 8,675 -0.08(-1.48%)
Aug 10, 2022 5.380 5.508 5.360 5.420 16,794 -0.10(-1.81%)
Aug 09, 2022 5.400 5.520 5.320 5.520 19,357 +0.02(+0.36%)
Aug 08, 2022 5.480 5.560 5.380 5.500 43,268 +0.22(+4.17%)
Aug 05, 2022 5.180 5.320 5.100 5.280 53,003 +0.20(+3.94%)
Aug 04, 2022 5.060 5.175 5.000 5.080 41,931 +0.08(+1.60%)
Aug 03, 2022 5.140 5.160 5.000 5.000 85,427 +0.18(+3.73%)
Aug 02, 2022 4.920 4.980 4.780 4.820 72,332 -0.20(-3.98%)
Aug 01, 2022 4.900 5.100 4.820 5.020 32,045 -0.08(-1.57%)
Jul 29, 2022 4.840 5.100 4.800 5.100 9,134 +0.14(+2.82%)
Jul 28, 2022 4.860 5.080 4.789 4.960 46,525 -0.12(-2.36%)
Jul 27, 2022 4.800 5.160 4.780 5.080 39,307 +0.28(+5.83%)
Jul 26, 2022 4.640 4.940 4.640 4.800 34,292 -0.02(-0.41%)
Jul 25, 2022 4.840 4.870 4.640 4.820 27,864 -0.04(-0.82%)
Jul 22, 2022 4.840 4.960 4.780 4.860 20,486 -0.02(-0.41%)
Jul 21, 2022 4.860 4.960 4.840 4.880 51,313 -0.02(-0.41%)
Jul 20, 2022 4.800 5.040 4.800 4.900 51,664 +0.32(+6.99%)
Jul 19, 2022 4.700 4.844 4.580 4.580 45,056 +0.02(+0.44%)
Jul 18, 2022 4.520 4.700 4.420 4.560 122,909 +0.08(+1.79%)
Jul 15, 2022 4.460 4.740 4.380 4.480 15,379 +0.00(+0.00%)
Jul 14, 2022 4.440 4.580 4.360 4.480 71,130 +0.02(+0.45%)
Jul 13, 2022 4.480 4.700 4.420 4.460 76,319 -0.24(-5.11%)
Jul 12, 2022 4.640 4.780 4.540 4.700 39,714 -0.08(-1.67%)
Jul 11, 2022 4.820 4.900 4.660 4.780 44,890 -0.20(-4.02%)
Jul 08, 2022 4.860 5.180 4.800 4.980 36,915 +0.04(+0.81%)
Jul 07, 2022 4.700 5.060 4.700 4.940 59,280 +0.18(+3.78%)
Jul 06, 2022 4.780 5.040 4.690 4.760 132,735 -0.30(-5.93%)
Jul 05, 2022 4.800 5.140 4.760 5.060 67,393 +0.28(+5.86%)
Jul 01, 2022 4.700 4.900 4.660 4.780 77,217 -0.32(-6.27%)
Jun 30, 2022 4.500 5.880 4.380 5.100 428,472 +0.26(+5.37%)
Jun 29, 2022 4.800 4.920 4.720 4.840 23,820 -0.02(-0.41%)
Jun 28, 2022 4.740 4.900 4.720 4.860 37,971 +0.00(+0.00%)
Jun 27, 2022 4.880 5.180 4.700 4.860 79,432 -0.14(-2.80%)
Jun 24, 2022 4.840 5.047 4.700 5.000 132,389 +0.00(+0.00%)
Jun 23, 2022 4.800 5.000 4.731 5.000 37,797 +0.02(+0.40%)
Jun 22, 2022 4.780 4.980 4.780 4.980 73,138 +0.20(+4.18%)
Jun 21, 2022 4.760 4.800 4.600 4.780 59,751 +0.28(+6.22%)
Jun 17, 2022 4.180 4.570 4.180 4.500 138,218 +0.16(+3.69%)
Jun 16, 2022 4.200 4.471 4.060 4.340 158,920 +0.04(+0.93%)
Jun 15, 2022 4.140 4.400 4.020 4.300 268,522 -0.10(-2.27%)
Jun 14, 2022 4.320 4.760 4.120 4.400 359,438 -0.24(-5.17%)
Jun 13, 2022 4.600 4.820 4.400 4.640 731,956 -0.88(-15.94%)
Jun 10, 2022 5.280 6.380 4.980 5.520 2,286,165 -0.98(-15.08%)
Jun 09, 2022 3.880 6.860 3.800 6.500 10,145,753 +2.88(+79.56%)
Jun 08, 2022 3.680 3.900 3.380 3.620 1,696,975 +0.56(+18.30%)
Jun 07, 2022 2.920 3.140 2.899 3.060 322,621 -0.06(-1.92%)
Jun 06, 2022 3.020 3.200 3.020 3.120 8,350 -0.04(-1.27%)
Jun 03, 2022 3.040 3.160 3.000 3.160 11,858 +0.02(+0.64%)
Jun 02, 2022 3.000 3.160 2.960 3.140 7,600 +0.06(+1.95%)
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.