Dbv Technologies ADR (NQ: DBVT )

5.300 USD +0.440 (+9.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.300 5.440 5.200 5.200 72,296 -0.22(-4.06%)
Jul 29, 2021 5.550 5.590 5.335 5.420 64,516 -0.36(-6.23%)
Jul 28, 2021 5.530 5.780 5.510 5.780 63,677 +0.58(+11.15%)
Jul 27, 2021 5.240 5.250 5.150 5.200 46,974 -0.10(-1.89%)
Jul 26, 2021 5.310 5.360 5.300 5.300 21,296 -0.06(-1.12%)
Jul 23, 2021 5.410 5.470 5.310 5.360 51,942 +0.33(+6.56%)
Jul 22, 2021 5.160 5.160 5.030 5.030 24,855 -0.13(-2.51%)
Jul 21, 2021 5.160 5.200 5.100 5.160 28,644 +0.23(+4.66%)
Jul 20, 2021 4.970 5.010 4.795 4.930 76,388 -0.04(-0.80%)
Jul 19, 2021 5.130 5.170 4.870 4.970 202,879 -0.27(-5.15%)
Jul 16, 2021 5.210 5.330 5.190 5.240 29,663 +0.05(+0.96%)
Jul 15, 2021 5.270 5.310 5.150 5.190 48,647 -0.03(-0.57%)
Jul 14, 2021 5.410 5.430 5.210 5.220 44,530 -0.02(-0.38%)
Jul 13, 2021 5.320 5.350 5.240 5.240 32,365 -0.11(-2.06%)
Jul 12, 2021 5.470 5.470 5.310 5.350 22,128 -0.22(-3.95%)
Jul 09, 2021 5.500 5.580 5.410 5.570 32,486 +0.22(+4.11%)
Jul 08, 2021 5.360 5.485 5.310 5.350 63,448 -0.29(-5.14%)
Jul 07, 2021 5.540 5.660 5.540 5.640 135,738 +0.08(+1.44%)
Jul 06, 2021 5.710 5.710 5.540 5.560 35,026 -0.13(-2.28%)
Jul 02, 2021 5.800 5.810 5.640 5.690 36,049 +0.00(+0.00%)
Jul 01, 2021 5.550 5.690 5.540 5.690 62,424 +0.23(+4.21%)
Jun 30, 2021 5.500 5.530 5.460 5.460 60,947 -0.16(-2.85%)
Jun 29, 2021 5.680 5.710 5.580 5.620 67,730 -0.02(-0.35%)
Jun 28, 2021 5.650 5.750 5.640 5.640 45,730 -0.07(-1.23%)
Jun 25, 2021 5.720 5.810 5.680 5.710 33,143 -0.02(-0.35%)
Jun 24, 2021 5.760 5.800 5.695 5.730 47,649 -0.03(-0.52%)
Jun 23, 2021 5.760 5.810 5.720 5.760 34,680 -0.02(-0.35%)
Jun 22, 2021 5.860 5.869 5.780 5.780 70,270 -0.30(-5.01%)
Jun 21, 2021 6.120 6.190 5.980 6.085 53,834 +0.03(+0.41%)
Jun 18, 2021 6.070 6.170 6.060 6.060 26,197 -0.19(-3.04%)
Jun 17, 2021 6.020 6.290 6.020 6.250 91,794 +0.02(+0.32%)
Jun 16, 2021 6.290 6.410 6.170 6.230 49,751 -0.09(-1.42%)
Jun 15, 2021 6.410 6.440 6.270 6.320 43,208 -0.09(-1.40%)
Jun 14, 2021 6.310 6.470 6.280 6.410 80,634 +0.30(+4.91%)
Jun 11, 2021 6.050 6.220 6.050 6.110 62,873 +0.15(+2.52%)
Jun 10, 2021 5.900 6.010 5.870 5.960 40,226 -0.06(-1.00%)
Jun 09, 2021 5.970 6.120 5.960 6.020 103,950 +0.34(+5.99%)
Jun 08, 2021 5.680 5.740 5.572 5.680 75,829 +0.05(+0.89%)
Jun 07, 2021 5.440 5.720 5.437 5.630 38,709 +0.09(+1.62%)
Jun 04, 2021 5.640 5.650 5.480 5.540 54,484 +0.07(+1.28%)
Jun 03, 2021 5.660 5.670 5.450 5.470 117,315 -0.18(-3.19%)
Jun 02, 2021 5.750 5.770 5.650 5.650 122,507 -0.12(-2.08%)
Jun 01, 2021 5.850 5.890 5.740 5.770 94,406 -0.08(-1.37%)
May 28, 2021 5.720 5.870 5.700 5.850 69,189 +0.00(+0.00%)
May 27, 2021 5.900 5.900 5.799 5.850 58,646 -0.04(-0.68%)
May 26, 2021 5.800 5.950 5.730 5.890 102,133 +0.04(+0.68%)
May 25, 2021 5.850 5.910 5.800 5.850 33,915 +0.05(+0.86%)
May 24, 2021 5.920 5.920 5.730 5.800 135,330 -0.30(-4.92%)
May 21, 2021 5.960 6.170 5.945 6.100 153,935 -0.09(-1.45%)
May 20, 2021 6.050 6.240 6.040 6.190 56,372 +0.15(+2.48%)
May 19, 2021 6.100 6.140 5.975 6.040 104,066 -0.49(-7.50%)
May 18, 2021 6.550 6.580 6.450 6.530 45,125 +0.10(+1.56%)
May 17, 2021 6.360 6.540 6.350 6.430 127,333 +0.14(+2.23%)
May 14, 2021 6.080 6.290 6.080 6.290 45,584 +0.29(+4.83%)
May 13, 2021 6.010 6.200 5.940 6.000 99,107 -0.04(-0.66%)
May 12, 2021 6.110 6.144 5.990 6.040 64,626 -0.15(-2.42%)
May 11, 2021 6.210 6.280 6.150 6.190 77,261 -0.03(-0.48%)
May 10, 2021 6.250 6.340 6.160 6.220 106,477 -0.25(-3.86%)
May 07, 2021 6.330 6.530 6.120 6.470 199,755 +0.46(+7.65%)
May 06, 2021 6.330 6.335 5.900 6.010 283,232 -0.40(-6.24%)
May 05, 2021 6.670 6.670 6.220 6.410 356,859 -0.10(-1.54%)
May 04, 2021 6.710 6.750 6.380 6.510 340,320 +0.36(+5.85%)
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.