Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.8100 -0.0100 (-1.22%)
Streaming Delayed Price Updated: 9:43 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.8400 0.8461 0.7820 0.8200 580,324 +0.03(+3.54%)
Oct 28, 2024 0.8600 0.8560 0.7891 0.7920 376,613 -0.07(-8.60%)
Oct 25, 2024 0.8500 0.8922 0.7965 0.8665 1,245,487 +0.03(+3.46%)
Oct 24, 2024 0.8460 0.8880 0.7383 0.8375 7,569,434 +0.16(+23.14%)
Oct 23, 2024 1.010 1.090 0.6002 0.6801 28,059,594 -0.02(-2.84%)
Oct 22, 2024 0.7042 0.7100 0.6600 0.7000 1,777,998 -0.00(-0.14%)
Oct 21, 2024 0.6702 0.7100 0.6702 0.7010 27,310 -0.00(-0.58%)
Oct 18, 2024 0.7200 0.7201 0.7000 0.7051 231,123 -0.01(-2.07%)
Oct 17, 2024 0.7200 0.7300 0.6600 0.7200 5,585 +0.02(+2.86%)
Oct 16, 2024 0.6920 0.7200 0.6901 0.7000 24,148 +0.02(+3.46%)
Oct 15, 2024 0.7095 0.7300 0.6766 0.6766 15,626 -0.01(-1.34%)
Oct 14, 2024 0.7094 0.7100 0.6800 0.6858 7,560 -0.01(-1.12%)
Oct 11, 2024 0.7184 0.7184 0.6850 0.6936 15,823 -0.02(-2.25%)
Oct 10, 2024 0.7400 0.7400 0.7000 0.7096 49,914 +0.00(+0.65%)
Oct 09, 2024 0.7100 0.7200 0.7050 0.7050 9,441 -0.00(-0.01%)
Oct 08, 2024 0.6880 0.7199 0.6801 0.7051 27,882 +0.03(+3.69%)
Oct 07, 2024 0.7326 0.7326 0.6800 0.6800 94,852 -0.02(-2.86%)
Oct 04, 2024 0.7000 0.7050 0.6800 0.7000 110,371 +0.02(+2.94%)
Oct 03, 2024 0.6659 0.7025 0.6659 0.6800 20,774 +0.02(+3.03%)
Oct 02, 2024 0.7000 0.7100 0.6101 0.6600 70,301 -0.07(-9.59%)
Oct 01, 2024 0.7300 0.7400 0.7100 0.7300 40,443 +0.03(+4.29%)
Sep 30, 2024 0.7023 0.7495 0.7000 0.7000 84,168 +0.00(+0.59%)
Sep 27, 2024 0.7249 0.7249 0.6810 0.6959 42,429 +0.01(+1.59%)
Sep 26, 2024 0.7500 0.7499 0.6433 0.6850 34,965 -0.01(-2.14%)
Sep 25, 2024 0.7483 0.7500 0.7000 0.7000 143,886 -0.03(-4.11%)
Sep 24, 2024 0.7411 0.8200 0.7050 0.7300 25,063 +0.03(+4.27%)
Sep 23, 2024 0.7400 0.7400 0.7001 0.7001 16,055 -0.04(-6.03%)
Sep 20, 2024 0.7401 0.7700 0.7100 0.7450 212,838 +0.02(+2.05%)
Sep 19, 2024 0.7374 0.7990 0.7004 0.7300 9,357 +0.02(+2.82%)
Sep 18, 2024 0.7424 0.7450 0.6900 0.7100 222,124 -0.04(-5.33%)
Sep 17, 2024 0.7800 0.7851 0.7314 0.7500 78,408 +0.00(+0.00%)
Sep 16, 2024 0.7500 0.7840 0.7255 0.7500 214,001 +0.02(+3.35%)
Sep 13, 2024 0.7903 0.7990 0.7001 0.7257 42,714 -0.01(-1.27%)
Sep 12, 2024 0.7501 0.7801 0.7060 0.7350 8,508 -0.03(-3.31%)
Sep 11, 2024 0.7700 0.7901 0.7500 0.7602 141,173 +0.00(+0.01%)
Sep 10, 2024 0.7630 0.8000 0.7160 0.7601 25,475 -0.02(-2.56%)
Sep 09, 2024 0.7700 0.8526 0.7500 0.7801 20,977 -0.02(-2.50%)
Sep 06, 2024 0.9000 0.9200 0.7500 0.8001 45,184 -0.01(-0.73%)
Sep 05, 2024 0.8000 0.8999 0.8000 0.8060 10,084 -0.01(-1.83%)
Sep 04, 2024 0.8968 0.8968 0.8205 0.8210 10,652 -0.05(-5.63%)
Sep 03, 2024 0.9100 0.9100 0.8500 0.8700 21,778 -0.03(-3.33%)
Aug 30, 2024 0.8800 0.9000 0.8500 0.9000 2,525 +0.01(+1.24%)
Aug 29, 2024 0.8900 0.9100 0.8800 0.8890 6,465 +0.02(+2.07%)
Aug 28, 2024 0.9200 0.9200 0.8500 0.8710 31,958 -0.01(-1.02%)
Aug 27, 2024 0.9000 0.9200 0.8800 0.8800 60,463 -0.02(-2.22%)
Aug 26, 2024 0.9404 0.9404 0.9000 0.9000 11,791 -0.02(-2.17%)
Aug 23, 2024 0.9210 0.9873 0.9200 0.9200 5,753 -0.00(-0.03%)
Aug 22, 2024 0.9200 0.9333 0.9150 0.9203 14,536 -0.01(-0.86%)
Aug 21, 2024 0.9300 0.9700 0.9000 0.9283 6,776 +0.01(+1.22%)
Aug 20, 2024 0.9800 0.9900 0.9000 0.9171 17,687 -0.04(-4.67%)
Aug 19, 2024 0.9500 0.9900 0.9500 0.9620 14,989 +0.03(+3.16%)
Aug 16, 2024 0.9300 0.9499 0.9200 0.9325 5,736 -0.01(-1.32%)
Aug 15, 2024 0.9200 0.9900 0.9200 0.9450 1,565 -0.01(-0.58%)
Aug 14, 2024 0.9900 0.9900 0.9505 0.9505 2,803 +0.02(+2.57%)
Aug 13, 2024 0.9250 0.9267 0.9001 0.9267 2,823 +0.05(+5.31%)
Aug 12, 2024 0.9050 0.9200 0.8745 0.8800 7,295 -0.03(-3.30%)
Aug 09, 2024 0.9700 0.9901 0.9099 0.9100 22,592 -0.02(-2.28%)
Aug 08, 2024 0.9300 0.9600 0.9300 0.9312 1,336 +0.00(+0.13%)
Aug 07, 2024 0.9400 0.9500 0.9101 0.9300 10,600 +0.03(+3.33%)
Aug 06, 2024 0.9300 0.9500 0.9000 0.9000 2,999 -0.02(-2.67%)
Aug 05, 2024 0.9700 0.9700 0.9247 0.9247 9,061 -0.05(-4.67%)
Aug 02, 2024 0.9700 0.9900 0.9002 0.9700 5,170 +0.02(+2.11%)
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.