Dbv Technologies ADR (NQ: DBVT )

0.7784 -0.0242 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.