Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7350 -0.0317 (-4.13%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.350 1.370 1.340 1.360 85,256 +0.04(+3.03%)
Sep 28, 2023 1.320 1.350 1.290 1.320 22,696 +0.02(+1.54%)
Sep 27, 2023 1.314 1.328 1.290 1.300 8,170 +0.00(+0.00%)
Sep 26, 2023 1.290 1.380 1.290 1.300 77,861 -0.05(-3.70%)
Sep 25, 2023 1.400 1.380 1.350 1.350 52,885 -0.09(-6.25%)
Sep 22, 2023 1.440 1.450 1.381 1.440 13,329 +0.00(+0.00%)
Sep 21, 2023 1.450 1.460 1.400 1.440 31,401 -0.03(-1.71%)
Sep 20, 2023 1.450 1.485 1.445 1.465 83,134 +0.04(+2.45%)
Sep 19, 2023 1.430 1.485 1.400 1.430 135,821 +0.03(+2.14%)
Sep 18, 2023 1.440 1.440 1.370 1.400 59,010 -0.03(-2.10%)
Sep 15, 2023 1.480 1.495 1.400 1.430 97,338 -0.06(-4.03%)
Sep 14, 2023 1.490 1.510 1.480 1.490 201,953 -0.03(-1.97%)
Sep 13, 2023 1.590 1.590 1.480 1.520 44,449 -0.01(-0.65%)
Sep 12, 2023 1.540 1.600 1.500 1.530 49,683 +0.00(+0.00%)
Sep 11, 2023 1.550 1.566 1.500 1.530 61,731 -0.02(-1.29%)
Sep 08, 2023 1.610 1.625 1.471 1.550 119,648 -0.04(-2.52%)
Sep 07, 2023 1.620 1.620 1.575 1.590 10,094 -0.06(-3.64%)
Sep 06, 2023 1.700 1.760 1.560 1.650 144,546 -0.10(-5.71%)
Sep 05, 2023 1.670 1.850 1.585 1.750 46,846 +0.18(+11.46%)
Sep 01, 2023 1.590 1.590 1.530 1.570 19,722 -0.01(-0.63%)
Aug 31, 2023 1.590 1.625 1.530 1.580 23,782 +0.05(+3.27%)
Aug 30, 2023 1.600 1.610 1.520 1.530 26,593 -0.15(-8.93%)
Aug 29, 2023 1.550 1.690 1.550 1.680 50,741 +0.17(+11.26%)
Aug 28, 2023 1.520 1.530 1.480 1.510 10,767 +0.02(+1.34%)
Aug 25, 2023 1.523 1.523 1.490 1.490 25,533 -0.02(-1.32%)
Aug 24, 2023 1.540 1.540 1.460 1.510 19,898 +0.00(+0.00%)
Aug 23, 2023 1.530 1.540 1.470 1.510 11,250 +0.03(+2.03%)
Aug 22, 2023 1.500 1.510 1.460 1.480 27,562 -0.04(-2.63%)
Aug 21, 2023 1.540 1.548 1.480 1.520 23,623 +0.02(+1.33%)
Aug 18, 2023 1.490 1.520 1.490 1.500 6,716 -0.01(-0.66%)
Aug 17, 2023 1.530 1.530 1.480 1.510 13,355 -0.02(-1.31%)
Aug 16, 2023 1.570 1.570 1.510 1.530 15,956 -0.01(-0.65%)
Aug 15, 2023 1.590 1.590 1.520 1.540 37,619 -0.02(-1.28%)
Aug 14, 2023 1.600 1.620 1.560 1.560 25,657 +0.03(+1.96%)
Aug 11, 2023 1.560 1.579 1.520 1.530 11,275 -0.04(-2.55%)
Aug 10, 2023 1.580 1.600 1.510 1.570 47,879 +0.04(+2.61%)
Aug 09, 2023 1.572 1.572 1.521 1.530 15,195 -0.01(-0.65%)
Aug 08, 2023 1.570 1.580 1.510 1.540 61,910 -0.06(-3.75%)
Aug 07, 2023 1.560 1.600 1.540 1.600 53,631 +0.06(+3.90%)
Aug 04, 2023 1.520 1.550 1.520 1.540 55,037 +0.08(+5.48%)
Aug 03, 2023 1.470 1.500 1.420 1.460 126,005 -0.02(-1.35%)
Aug 02, 2023 1.530 1.560 1.470 1.480 451,051 -0.13(-8.07%)
Aug 01, 2023 1.660 1.660 1.500 1.610 258,236 +0.13(+8.78%)
Jul 31, 2023 1.580 1.610 1.470 1.480 495,906 -0.10(-6.33%)
Jul 28, 2023 1.620 1.630 1.540 1.580 261,048 -0.02(-1.25%)
Jul 27, 2023 1.680 1.680 1.590 1.600 121,711 -0.01(-0.62%)
Jul 26, 2023 1.600 1.640 1.590 1.610 102,448 -0.05(-3.01%)
Jul 25, 2023 1.640 1.665 1.570 1.660 240,090 +0.03(+1.84%)
Jul 24, 2023 1.660 1.660 1.590 1.630 292,952 -0.02(-1.21%)
Jul 21, 2023 1.700 1.700 1.590 1.650 526,220 -0.03(-1.79%)
Jul 20, 2023 1.710 1.720 1.585 1.680 144,611 -0.02(-1.18%)
Jul 19, 2023 1.700 1.750 1.640 1.700 115,580 +0.03(+1.80%)
Jul 18, 2023 1.630 1.740 1.560 1.670 1,760,801 +0.03(+1.83%)
Jul 17, 2023 1.710 1.730 1.550 1.640 429,803 -0.08(-4.65%)
Jul 14, 2023 1.790 1.790 1.700 1.720 191,201 -0.07(-3.91%)
Jul 13, 2023 1.850 1.850 1.776 1.790 29,103 +0.02(+1.13%)
Jul 12, 2023 1.810 1.810 1.770 1.770 12,337 -0.02(-1.12%)
Jul 11, 2023 1.780 1.800 1.770 1.790 17,854 +0.02(+1.13%)
Jul 10, 2023 1.790 1.790 1.770 1.770 15,999 -0.02(-1.12%)
Jul 07, 2023 1.780 1.790 1.770 1.790 6,918 +0.02(+1.13%)
Jul 06, 2023 1.800 1.800 1.750 1.770 32,574 -0.06(-3.28%)
Jul 05, 2023 1.850 1.860 1.805 1.830 54,609 -0.04(-2.40%)
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.