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 (%)
Mar 31, 2021 10.58 10.72 10.54 10.66 21,619 -0.10(-0.93%)
Mar 30, 2021 10.56 10.82 10.54 10.76 62,402 +0.08(+0.75%)
Mar 29, 2021 10.46 10.74 10.38 10.68 65,842 +0.02(+0.19%)
Mar 26, 2021 10.68 10.72 10.48 10.66 39,650 +0.04(+0.38%)
Mar 25, 2021 10.70 10.80 10.44 10.62 44,305 -0.22(-2.03%)
Mar 24, 2021 10.82 11.04 10.82 10.84 49,781 -0.20(-1.81%)
Mar 23, 2021 10.98 11.12 10.92 11.04 54,258 +0.04(+0.36%)
Mar 22, 2021 11.22 11.22 10.94 11.00 43,367 -0.14(-1.26%)
Mar 19, 2021 11.00 11.32 10.96 11.14 79,350 +0.00(+0.00%)
Mar 18, 2021 10.98 11.20 10.88 11.14 91,183 +0.00(+0.00%)
Mar 17, 2021 10.80 11.18 10.74 11.14 62,529 +0.12(+1.09%)
Mar 16, 2021 11.12 11.12 10.96 11.02 49,532 -0.46(-4.01%)
Mar 15, 2021 11.40 11.64 11.22 11.48 108,079 -0.50(-4.17%)
Mar 12, 2021 11.86 12.02 11.44 11.98 207,700 +1.50(+14.31%)
Mar 11, 2021 10.78 10.78 10.40 10.48 70,648 -0.30(-2.78%)
Mar 10, 2021 10.92 11.06 10.72 10.78 59,694 -0.24(-2.18%)
Mar 09, 2021 10.94 11.18 10.94 11.02 43,748 +0.52(+4.95%)
Mar 08, 2021 10.50 10.84 10.40 10.50 51,121 +0.08(+0.77%)
Mar 05, 2021 10.16 10.44 9.940 10.42 82,850 +0.38(+3.78%)
Mar 04, 2021 10.38 10.50 9.820 10.04 118,062 -0.76(-7.04%)
Mar 03, 2021 10.68 10.88 10.58 10.80 75,902 +0.26(+2.47%)
Mar 02, 2021 10.86 10.86 10.54 10.54 56,200 -0.38(-3.48%)
Mar 01, 2021 10.72 11.14 10.72 10.92 42,554 +0.22(+2.06%)
Feb 26, 2021 10.64 10.96 10.50 10.70 50,950 -0.02(-0.19%)
Feb 25, 2021 11.04 11.09 10.70 10.72 45,047 -0.40(-3.60%)
Feb 24, 2021 11.06 11.14 10.86 11.12 69,380 +0.24(+2.21%)
Feb 23, 2021 11.06 11.20 10.76 10.88 118,891 -0.52(-4.56%)
Feb 22, 2021 11.20 11.70 11.18 11.40 104,116 +0.14(+1.24%)
Feb 19, 2021 11.20 11.44 11.20 11.26 74,900 +0.06(+0.54%)
Feb 18, 2021 11.40 11.42 11.16 11.20 70,259 -0.42(-3.61%)
Feb 17, 2021 11.58 11.72 11.52 11.62 79,883 -0.20(-1.69%)
Feb 16, 2021 11.96 12.02 11.50 11.82 153,300 +0.08(+0.68%)
Feb 12, 2021 11.44 11.88 11.40 11.74 108,800 -0.06(-0.51%)
Feb 11, 2021 11.74 11.82 11.44 11.80 129,183 -0.08(-0.67%)
Feb 10, 2021 11.82 11.94 11.50 11.88 125,906 +0.18(+1.54%)
Feb 09, 2021 11.60 11.90 11.56 11.70 85,738 -0.26(-2.17%)
Feb 08, 2021 11.82 11.96 11.72 11.96 129,272 +0.10(+0.84%)
Feb 05, 2021 11.48 11.90 11.40 11.86 173,100 +0.36(+3.13%)
Feb 04, 2021 11.08 11.62 11.08 11.50 121,307 +0.14(+1.23%)
Feb 03, 2021 11.06 11.36 10.92 11.36 62,137 +0.22(+1.97%)
Feb 02, 2021 10.84 11.20 10.68 11.14 107,076 +0.12(+1.09%)
Feb 01, 2021 11.16 11.26 10.78 11.02 208,227 +0.74(+7.20%)
Jan 29, 2021 10.59 10.60 10.10 10.28 158,150 -0.34(-3.20%)
Jan 28, 2021 10.74 10.86 10.46 10.62 355,330 -0.04(-0.38%)
Jan 27, 2021 10.98 11.12 10.36 10.66 525,144 -0.82(-7.14%)
Jan 26, 2021 11.60 11.94 11.48 11.48 206,488 +0.34(+3.05%)
Jan 25, 2021 11.58 11.72 10.92 11.14 383,344 -0.72(-6.07%)
Jan 22, 2021 12.22 12.22 11.80 11.86 417,300 -1.10(-8.49%)
Jan 21, 2021 13.04 13.34 12.78 12.96 339,651 -0.06(-0.46%)
Jan 20, 2021 12.98 13.88 12.84 13.02 735,414 -0.12(-0.91%)
Jan 19, 2021 14.74 14.76 12.24 13.14 2,373,054 +1.82(+16.08%)
Jan 15, 2021 10.64 11.80 9.960 11.32 8,590,900 +3.84(+51.34%)
Jan 14, 2021 7.460 7.600 7.380 7.480 211,764 +0.02(+0.27%)
Jan 13, 2021 7.540 7.640 7.320 7.460 157,813 +0.06(+0.81%)
Jan 12, 2021 7.280 7.500 7.262 7.400 98,808 -0.16(-2.12%)
Jan 11, 2021 7.500 7.920 7.340 7.560 371,927 -0.26(-3.32%)
Jan 08, 2021 6.840 7.820 6.780 7.820 657,350 +0.68(+9.52%)
Jan 07, 2021 6.500 7.360 6.470 7.140 735,789 -0.10(-1.38%)
Jan 06, 2021 6.620 7.300 6.460 7.240 1,582,578 +1.56(+27.46%)
Jan 05, 2021 5.760 5.820 5.600 5.680 85,112 +0.18(+3.27%)
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.