Dbv Technologies ADR (NQ: DBVT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2024	0.8343	0.8682	0.8036	0.8300	23,991	-0.01(-1.34%)
Jul 17, 2024	0.8000	0.8792	0.8000	0.8413	11,277	+0.02(+1.88%)
Jul 16, 2024	0.8500	0.8584	0.8000	0.8258	15,847	-0.01(-0.71%)
Jul 15, 2024	0.8100	0.8500	0.7901	0.8317	26,861	+0.03(+3.96%)
Jul 12, 2024	0.8400	0.8400	0.8000	0.8000	10,030	+0.01(+0.93%)
Jul 11, 2024	0.8300	0.8300	0.7000	0.7926	39,271	-0.01(-0.91%)
Jul 10, 2024	0.7780	0.8000	0.7213	0.7999	116,576	+0.02(+2.42%)
Jul 09, 2024	0.7930	0.8000	0.7800	0.7810	7,332	-0.02(-2.62%)
Jul 08, 2024	0.8600	0.8600	0.7990	0.8020	15,544	-0.04(-4.39%)
Jul 05, 2024	0.7922	0.8388	0.7922	0.8388	96,347	+0.09(+12.44%)
Jul 03, 2024	0.8073	0.8567	0.5024	0.7460	36,364	-0.03(-3.36%)
Jul 02, 2024	0.7826	0.8199	0.7600	0.7719	50,450	-0.05(-5.70%)
Jul 01, 2024	0.8300	0.8510	0.7900	0.8186	47,083	+0.02(+2.20%)
Jun 28, 2024	0.8000	0.8185	0.7905	0.8010	97,646	-0.05(-5.53%)
Jun 27, 2024	0.9900	0.9900	0.7835	0.8479	199,083	-0.09(-9.80%)
Jun 26, 2024	1.010	1.010	0.9400	0.9400	3,464	-0.02(-2.21%)
Jun 25, 2024	0.9700	0.9800	0.9600	0.9612	47,334	+0.01(+0.91%)
Jun 24, 2024	0.9800	1.000	0.9426	0.9525	58,362	-0.02(-1.80%)
Jun 21, 2024	0.9700	1.000	0.9600	0.9700	6,556	+0.00(+0.00%)
Jun 20, 2024	0.9990	1.010	0.9556	0.9700	39,293	-0.01(-0.88%)
Jun 18, 2024	1.000	1.020	0.9786	0.9786	10,983	-0.02(-2.14%)
Jun 17, 2024	0.9858	1.030	0.9858	1.000	26,897	+0.00(+0.25%)
Jun 14, 2024	1.030	1.050	0.9652	0.9975	18,754	-0.03(-3.16%)
Jun 13, 2024	1.040	1.040	1.020	1.030	13,841	-0.02(-1.90%)
Jun 12, 2024	1.040	1.050	1.010	1.050	331,034	+0.04(+3.96%)
Jun 11, 2024	1.040	1.050	1.000	1.010	197,541	-0.03(-2.88%)
Jun 10, 2024	1.050	1.105	1.000	1.040	350,691	+0.03(+2.97%)
Jun 07, 2024	0.9400	1.104	0.9000	1.010	888,034	-0.12(-10.93%)
Jun 06, 2024	1.160	1.180	1.100	1.134	61,792	-0.03(-2.22%)
Jun 05, 2024	1.144	1.170	1.134	1.160	75,900	+0.02(+1.38%)
Jun 04, 2024	1.188	1.188	0.9952	1.144	147,568	-0.04(-3.05%)
Jun 03, 2024	1.200	1.206	1.120	1.180	224,883	+0.06(+5.36%)
May 31, 2024	1.200	1.200	0.9600	1.120	538,112	-0.03(-2.25%)
May 30, 2024	1.142	1.200	1.080	1.146	16,687	-0.01(-0.64%)
May 29, 2024	1.180	1.287	1.140	1.153	3,965	-0.04(-2.99%)
May 28, 2024	1.167	1.240	1.167	1.189	92,489	-0.03(-2.49%)
May 24, 2024	1.216	1.240	1.167	1.219	37,016	-0.01(-0.65%)
May 23, 2024	1.231	1.280	1.200	1.227	110,506	-0.01(-0.71%)
May 22, 2024	1.246	1.260	1.210	1.236	36,334	+0.01(+1.15%)
May 21, 2024	1.278	1.300	1.176	1.222	186,728	-0.04(-3.02%)
May 20, 2024	1.323	1.344	1.244	1.260	74,969	+0.09(+7.97%)
May 17, 2024	1.228	1.268	1.160	1.167	56,833	-0.01(-1.27%)
May 16, 2024	1.320	1.334	1.161	1.182	213,430	+0.03(+2.55%)
May 15, 2024	1.196	1.300	1.112	1.153	50,767	-0.03(-2.24%)
May 14, 2024	1.100	1.200	1.079	1.179	53,129	+0.10(+9.17%)
May 13, 2024	1.200	1.264	0.8400	1.080	68,224	-0.07(-6.25%)
May 10, 2024	1.200	1.278	1.142	1.152	45,553	+0.01(+0.96%)
May 09, 2024	1.322	1.460	1.120	1.141	215,834	-0.25(-17.77%)
May 08, 2024	1.380	1.440	1.320	1.388	79,365	+0.03(+2.03%)
May 07, 2024	1.380	1.380	1.334	1.360	7,350	+0.02(+1.49%)
May 06, 2024	1.303	1.380	1.303	1.340	6,938	+0.01(+0.46%)
May 03, 2024	1.340	1.361	1.300	1.334	14,482	-0.01(-0.46%)
May 02, 2024	1.330	1.361	1.330	1.340	5,854	-0.04(-2.90%)

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.