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 (%)
Oct 31, 2019 7.340 7.350 6.995 7.150 285,765 -0.25(-3.38%)
Oct 30, 2019 7.440 7.480 7.320 7.400 167,307 +0.02(+0.27%)
Oct 29, 2019 7.240 7.580 7.240 7.380 226,432 +0.09(+1.23%)
Oct 28, 2019 7.190 7.290 7.190 7.290 3,492,620 +0.18(+2.53%)
Oct 25, 2019 6.980 7.135 6.970 7.110 268,800 -0.01(-0.14%)
Oct 24, 2019 7.050 7.150 6.950 7.120 186,014 +0.08(+1.14%)
Oct 23, 2019 7.100 7.200 6.990 7.040 183,670 -0.17(-2.36%)
Oct 22, 2019 7.320 7.420 7.180 7.210 186,057 -0.25(-3.35%)
Oct 21, 2019 7.460 7.520 7.360 7.460 190,406 -0.11(-1.45%)
Oct 18, 2019 7.610 7.680 7.390 7.570 206,600 -0.29(-3.69%)
Oct 17, 2019 8.010 8.060 7.750 7.860 523,422 -0.20(-2.48%)
Oct 16, 2019 7.960 8.228 7.870 8.060 789,952 +0.43(+5.64%)
Oct 15, 2019 7.170 7.670 7.140 7.630 768,361 +0.55(+7.77%)
Oct 14, 2019 6.670 7.200 6.630 7.080 967,367 +0.33(+4.89%)
Oct 11, 2019 6.830 6.880 6.640 6.750 555,900 -0.06(-0.88%)
Oct 10, 2019 6.900 6.920 6.690 6.810 1,039,561 +0.02(+0.29%)
Oct 09, 2019 7.180 7.340 6.750 6.790 2,934,596 -0.56(-7.62%)
Oct 08, 2019 7.820 7.900 7.300 7.350 413,415 -0.87(-10.58%)
Oct 07, 2019 8.500 8.630 8.130 8.220 843,888 -0.69(-7.74%)
Oct 04, 2019 8.850 10.49 8.750 8.910 1,202,400 +0.19(+2.18%)
Oct 03, 2019 8.590 8.840 8.390 8.720 267,647 +0.22(+2.59%)
Oct 02, 2019 8.370 8.560 8.230 8.500 429,133 -0.04(-0.47%)
Oct 01, 2019 8.640 8.700 8.440 8.540 156,674 -0.06(-0.70%)
Sep 30, 2019 8.560 8.640 8.470 8.600 135,804 +0.03(+0.35%)
Sep 27, 2019 8.750 8.790 8.520 8.570 238,100 -0.26(-2.94%)
Sep 26, 2019 8.870 8.950 8.820 8.830 98,156 -0.21(-2.32%)
Sep 25, 2019 8.860 9.110 8.748 9.040 173,881 +0.16(+1.80%)
Sep 24, 2019 9.230 9.250 8.870 8.880 166,257 -0.28(-3.06%)
Sep 23, 2019 9.430 9.490 8.980 9.160 198,019 -0.30(-3.17%)
Sep 20, 2019 9.700 9.840 9.370 9.460 317,300 -0.17(-1.77%)
Sep 19, 2019 9.910 9.940 9.560 9.630 173,014 +0.03(+0.31%)
Sep 18, 2019 9.510 9.670 9.390 9.600 119,808 +0.05(+0.52%)
Sep 17, 2019 9.770 9.770 9.480 9.550 101,984 -0.25(-2.55%)
Sep 16, 2019 10.35 10.40 9.780 9.800 202,844 -0.45(-4.39%)
Sep 13, 2019 9.950 10.40 9.790 10.25 731,700 +0.66(+6.88%)
Sep 12, 2019 9.710 9.780 9.530 9.590 107,184 -0.24(-2.44%)
Sep 11, 2019 9.500 9.860 9.500 9.830 304,983 +0.12(+1.24%)
Sep 10, 2019 8.980 9.740 8.930 9.710 271,085 +0.22(+2.32%)
Sep 09, 2019 9.990 9.990 9.460 9.490 167,853 -0.73(-7.14%)
Sep 06, 2019 9.990 10.29 9.990 10.22 147,700 +0.28(+2.82%)
Sep 05, 2019 9.840 9.940 9.740 9.940 100,459 +0.52(+5.52%)
Sep 04, 2019 9.280 9.500 9.230 9.420 95,006 +0.37(+4.09%)
Sep 03, 2019 9.150 9.180 8.990 9.050 80,780 -0.05(-0.55%)
Aug 30, 2019 9.230 9.230 9.050 9.100 54,700 -0.01(-0.11%)
Aug 29, 2019 9.180 9.220 9.070 9.110 103,890 +0.22(+2.47%)
Aug 28, 2019 8.930 9.050 8.820 8.890 59,336 -0.18(-1.98%)
Aug 27, 2019 9.250 9.260 8.980 9.070 55,262 -0.12(-1.31%)
Aug 26, 2019 9.410 9.450 9.130 9.190 53,384 +0.04(+0.44%)
Aug 23, 2019 9.370 9.520 9.125 9.150 62,400 -0.22(-2.35%)
Aug 22, 2019 9.440 9.450 9.260 9.370 102,194 -0.07(-0.74%)
Aug 21, 2019 9.580 9.680 9.380 9.440 167,632 +0.09(+0.96%)
Aug 20, 2019 9.370 9.640 9.280 9.350 233,539 +0.19(+2.07%)
Aug 19, 2019 9.180 9.237 9.070 9.160 43,490 +0.18(+2.00%)
Aug 16, 2019 8.780 9.040 8.770 8.980 59,900 +0.21(+2.39%)
Aug 15, 2019 8.940 8.960 8.710 8.770 113,403 -0.26(-2.88%)
Aug 14, 2019 9.240 9.300 8.970 9.030 105,923 -0.38(-4.04%)
Aug 13, 2019 9.170 9.460 9.110 9.410 80,170 +0.14(+1.51%)
Aug 12, 2019 9.490 9.550 9.220 9.270 103,803 -0.42(-4.33%)
Aug 09, 2019 9.800 9.870 9.579 9.690 217,600 -0.32(-3.20%)
Aug 08, 2019 10.49 10.55 9.800 10.01 719,129 +0.87(+9.52%)
Aug 07, 2019 8.890 9.150 8.830 9.140 60,709 +0.19(+2.12%)
Aug 06, 2019 8.770 8.970 8.700 8.950 163,531 +0.25(+2.87%)
Aug 05, 2019 8.990 9.000 8.670 8.700 169,756 -0.42(-4.61%)
Aug 02, 2019 9.390 9.410 9.090 9.120 134,400 -0.49(-5.10%)
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.