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 (%)
Feb 26, 2021 5.320 5.480 5.250 5.350 101,900 -0.01(-0.19%)
Feb 25, 2021 5.520 5.545 5.349 5.360 90,095 -0.20(-3.60%)
Feb 24, 2021 5.530 5.570 5.430 5.560 138,760 +0.12(+2.21%)
Feb 23, 2021 5.530 5.600 5.380 5.440 237,783 -0.26(-4.56%)
Feb 22, 2021 5.600 5.850 5.590 5.700 208,233 +0.07(+1.24%)
Feb 19, 2021 5.600 5.720 5.600 5.630 149,800 +0.03(+0.54%)
Feb 18, 2021 5.700 5.710 5.580 5.600 140,519 -0.21(-3.61%)
Feb 17, 2021 5.790 5.860 5.760 5.810 159,766 -0.10(-1.69%)
Feb 16, 2021 5.980 6.010 5.750 5.910 306,600 +0.04(+0.68%)
Feb 12, 2021 5.720 5.940 5.700 5.870 217,600 -0.03(-0.51%)
Feb 11, 2021 5.870 5.910 5.720 5.900 258,367 -0.04(-0.67%)
Feb 10, 2021 5.910 5.970 5.750 5.940 251,812 +0.09(+1.54%)
Feb 09, 2021 5.800 5.950 5.780 5.850 171,476 -0.13(-2.17%)
Feb 08, 2021 5.910 5.980 5.860 5.980 258,545 +0.05(+0.84%)
Feb 05, 2021 5.740 5.950 5.700 5.930 346,200 +0.18(+3.13%)
Feb 04, 2021 5.540 5.810 5.540 5.750 242,614 +0.07(+1.23%)
Feb 03, 2021 5.530 5.680 5.460 5.680 124,274 +0.11(+1.97%)
Feb 02, 2021 5.420 5.600 5.340 5.570 214,152 +0.06(+1.09%)
Feb 01, 2021 5.580 5.630 5.390 5.510 416,454 +0.37(+7.20%)
Jan 29, 2021 5.293 5.300 5.050 5.140 316,300 -0.17(-3.20%)
Jan 28, 2021 5.370 5.430 5.230 5.310 710,661 -0.02(-0.38%)
Jan 27, 2021 5.490 5.560 5.180 5.330 1,050,289 -0.41(-7.14%)
Jan 26, 2021 5.800 5.970 5.740 5.740 412,977 +0.17(+3.05%)
Jan 25, 2021 5.790 5.860 5.460 5.570 766,688 -0.36(-6.07%)
Jan 22, 2021 6.110 6.110 5.900 5.930 834,600 -0.55(-8.49%)
Jan 21, 2021 6.520 6.670 6.390 6.480 679,303 -0.03(-0.46%)
Jan 20, 2021 6.490 6.940 6.420 6.510 1,470,829 -0.06(-0.91%)
Jan 19, 2021 7.370 7.380 6.120 6.570 4,746,109 +0.91(+16.08%)
Jan 15, 2021 5.320 5.900 4.980 5.660 17,181,800 +1.92(+51.34%)
Jan 14, 2021 3.730 3.800 3.690 3.740 423,529 +0.01(+0.27%)
Jan 13, 2021 3.770 3.820 3.660 3.730 315,627 +0.03(+0.81%)
Jan 12, 2021 3.640 3.750 3.631 3.700 197,616 -0.08(-2.12%)
Jan 11, 2021 3.750 3.960 3.670 3.780 743,854 -0.13(-3.32%)
Jan 08, 2021 3.420 3.910 3.390 3.910 1,314,700 +0.34(+9.52%)
Jan 07, 2021 3.250 3.680 3.235 3.570 1,471,578 -0.05(-1.38%)
Jan 06, 2021 3.310 3.650 3.230 3.620 3,165,156 +0.78(+27.46%)
Jan 05, 2021 2.880 2.910 2.800 2.840 170,224 +0.09(+3.27%)
Jan 04, 2021 2.780 2.790 2.673 2.750 263,282 +0.13(+4.96%)
Dec 31, 2020 2.620 2.620 2.620 1,447,087 -0.14(-5.07%)
Dec 30, 2020 2.550 2.840 2.530 2.760 1,447,087 +0.26(+10.40%)
Dec 29, 2020 2.610 2.610 2.450 2.500 729,458 -0.04(-1.57%)
Dec 28, 2020 2.630 2.680 2.540 2.540 240,682 -0.04(-1.55%)
Dec 24, 2020 2.590 2.610 2.560 2.580 124,400 +0.01(+0.39%)
Dec 23, 2020 2.700 2.710 2.539 2.570 457,461 -0.06(-2.28%)
Dec 22, 2020 2.760 2.780 2.610 2.630 430,872 -0.12(-4.36%)
Dec 21, 2020 2.680 2.820 2.660 2.750 523,950 -0.26(-8.64%)
Dec 18, 2020 2.840 3.030 2.805 3.010 765,400 +0.16(+5.61%)
Dec 17, 2020 2.740 2.850 2.730 2.850 400,716 +0.13(+4.78%)
Dec 16, 2020 2.680 2.770 2.670 2.720 426,651 +0.02(+0.74%)
Dec 15, 2020 2.600 2.720 2.580 2.700 680,900 +0.06(+2.27%)
Dec 14, 2020 2.630 2.745 2.550 2.640 1,345,885 -0.08(-2.94%)
Dec 11, 2020 2.700 2.760 2.650 2.720 959,400 -0.14(-4.90%)
Dec 10, 2020 2.750 2.910 2.720 2.860 624,119 -0.01(-0.35%)
Dec 09, 2020 2.900 2.900 2.820 2.870 439,212 -0.03(-1.03%)
Dec 08, 2020 2.820 2.930 2.820 2.900 782,310 +0.00(+0.00%)
Dec 07, 2020 2.730 2.950 2.690 2.900 1,149,404 +0.21(+7.81%)
Dec 04, 2020 2.580 2.750 2.570 2.690 975,500 -0.04(-1.47%)
Dec 03, 2020 2.410 2.800 2.380 2.730 1,753,341 +0.30(+12.35%)
Dec 02, 2020 2.340 2.470 2.330 2.430 163,591 -0.01(-0.41%)
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.