Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7300 +0.0200 (+2.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.160 3.220 2.940 2.960 247,953 -0.20(-6.33%)
Jul 28, 2023 3.240 3.260 3.080 3.160 130,524 -0.04(-1.25%)
Jul 27, 2023 3.360 3.360 3.180 3.200 60,855 -0.02(-0.62%)
Jul 26, 2023 3.200 3.280 3.180 3.220 51,224 -0.10(-3.01%)
Jul 25, 2023 3.280 3.331 3.140 3.320 120,045 +0.06(+1.84%)
Jul 24, 2023 3.320 3.320 3.180 3.260 146,476 -0.04(-1.21%)
Jul 21, 2023 3.400 3.400 3.180 3.300 263,110 -0.06(-1.79%)
Jul 20, 2023 3.420 3.440 3.170 3.360 72,305 -0.04(-1.18%)
Jul 19, 2023 3.400 3.500 3.280 3.400 57,790 +0.06(+1.80%)
Jul 18, 2023 3.260 3.480 3.120 3.340 880,400 +0.06(+1.83%)
Jul 17, 2023 3.420 3.460 3.100 3.280 214,901 -0.16(-4.65%)
Jul 14, 2023 3.580 3.580 3.400 3.440 95,600 -0.14(-3.91%)
Jul 13, 2023 3.700 3.700 3.551 3.580 14,551 +0.04(+1.13%)
Jul 12, 2023 3.620 3.620 3.540 3.540 6,168 -0.04(-1.12%)
Jul 11, 2023 3.560 3.600 3.540 3.580 8,927 +0.04(+1.13%)
Jul 10, 2023 3.580 3.580 3.540 3.540 7,999 -0.04(-1.12%)
Jul 07, 2023 3.560 3.580 3.540 3.580 3,459 +0.04(+1.13%)
Jul 06, 2023 3.600 3.600 3.500 3.540 16,287 -0.12(-3.28%)
Jul 05, 2023 3.700 3.720 3.610 3.660 27,304 -0.09(-2.40%)
Jul 03, 2023 3.760 3.780 3.720 3.750 10,354 -0.05(-1.32%)
Jun 30, 2023 3.820 3.840 3.720 3.800 14,524 -0.08(-2.06%)
Jun 29, 2023 3.920 4.040 3.820 3.880 16,426 -0.06(-1.52%)
Jun 28, 2023 3.920 4.040 3.900 3.940 523,765 +0.02(+0.51%)
Jun 27, 2023 4.000 4.080 3.900 3.920 16,920 -0.10(-2.49%)
Jun 26, 2023 4.000 4.080 3.980 4.020 8,629 -0.04(-0.99%)
Jun 23, 2023 4.200 4.200 4.020 4.060 34,053 -0.32(-7.31%)
Jun 22, 2023 4.360 4.420 4.200 4.380 27,673 +0.02(+0.46%)
Jun 21, 2023 4.220 4.520 4.120 4.360 109,735 +0.24(+5.83%)
Jun 20, 2023 3.980 4.320 3.920 4.120 54,355 +0.18(+4.57%)
Jun 16, 2023 3.980 4.200 3.920 3.940 92,848 +0.08(+2.07%)
Jun 15, 2023 3.820 3.860 3.763 3.860 26,818 +0.02(+0.52%)
Jun 14, 2023 3.880 3.940 3.820 3.840 29,295 +0.00(+0.00%)
Jun 13, 2023 3.740 3.860 3.660 3.840 2,087,526 +0.10(+2.67%)
Jun 12, 2023 3.700 3.780 3.640 3.740 37,019 +0.00(+0.00%)
Jun 09, 2023 3.760 3.820 3.700 3.740 26,764 -0.06(-1.58%)
Jun 08, 2023 3.760 3.820 3.760 3.800 13,922 +0.02(+0.53%)
Jun 07, 2023 3.760 3.960 3.760 3.780 10,805 +0.02(+0.53%)
Jun 06, 2023 3.800 3.943 3.740 3.760 12,042 -0.10(-2.59%)
Jun 05, 2023 3.960 3.980 3.800 3.860 8,536 -0.12(-3.02%)
Jun 02, 2023 3.920 4.020 3.860 3.980 24,362 +0.06(+1.53%)
Jun 01, 2023 3.960 4.000 3.800 3.920 32,621 +0.02(+0.51%)
May 31, 2023 3.760 3.880 3.660 3.900 58,904 +0.20(+5.41%)
May 30, 2023 3.660 3.740 3.660 3.700 15,923 +0.00(+0.00%)
May 26, 2023 3.680 3.770 3.680 3.700 16,190 +0.02(+0.54%)
May 25, 2023 3.740 3.820 3.640 3.680 20,518 -0.10(-2.65%)
May 24, 2023 3.720 3.850 3.640 3.780 28,770 -0.12(-3.08%)
May 23, 2023 3.880 4.000 3.780 3.900 20,048 +0.00(+0.00%)
May 22, 2023 3.780 3.980 3.720 3.900 30,709 +0.08(+2.09%)
May 19, 2023 3.820 3.900 3.660 3.820 55,496 -0.07(-1.80%)
May 18, 2023 3.880 3.900 3.752 3.890 20,062 -0.01(-0.26%)
May 17, 2023 3.940 3.940 3.540 3.900 95,876 -0.08(-2.01%)
May 16, 2023 4.280 4.280 3.800 3.980 79,358 -0.48(-10.76%)
May 15, 2023 4.440 4.740 4.300 4.460 336,616 +0.50(+12.63%)
May 12, 2023 3.760 4.400 3.560 3.960 331,254 +0.26(+7.03%)
May 11, 2023 3.780 3.780 3.480 3.700 258,112 +0.40(+12.12%)
May 10, 2023 3.200 3.360 3.180 3.300 31,826 +0.04(+1.23%)
May 09, 2023 3.220 3.280 3.160 3.260 9,308 -0.08(-2.40%)
May 08, 2023 3.300 3.340 3.220 3.340 14,699 +0.04(+1.21%)
May 05, 2023 3.160 3.400 3.160 3.300 22,517 +0.18(+5.77%)
May 04, 2023 3.080 3.160 3.020 3.120 9,826 +0.00(+0.00%)
May 03, 2023 3.020 3.122 3.000 3.120 14,425 +0.10(+3.31%)
May 02, 2023 3.080 3.180 2.960 3.020 84,492 +0.02(+0.67%)
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.