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, 2022 3.160 3.160 3.020 3.020 23,418 -0.04(-1.37%)
May 27, 2022 2.960 3.140 2.960 3.062 13,513 +0.20(+7.06%)
May 26, 2022 2.817 2.920 2.817 2.860 2,087 +0.06(+2.14%)
May 25, 2022 2.740 2.960 2.720 2.800 9,017 -0.04(-1.40%)
May 24, 2022 2.920 2.920 2.800 2.840 20,326 -0.14(-4.70%)
May 23, 2022 2.900 3.070 2.880 2.980 29,772 +0.15(+5.30%)
May 20, 2022 2.800 2.830 2.760 2.830 12,097 -0.03(-1.05%)
May 19, 2022 2.680 2.880 2.666 2.860 13,404 +0.20(+7.52%)
May 18, 2022 2.740 2.740 2.620 2.660 34,121 +0.08(+3.10%)
May 17, 2022 2.540 2.580 2.460 2.580 7,778 +0.14(+5.74%)
May 16, 2022 2.440 2.500 2.360 2.440 15,037 +0.02(+0.83%)
May 13, 2022 2.472 2.520 2.420 2.420 40,602 +0.06(+2.49%)
May 12, 2022 2.360 2.440 2.360 2.361 12,397 +0.06(+2.66%)
May 11, 2022 2.500 2.540 2.300 2.300 39,970 -0.24(-9.45%)
May 10, 2022 2.460 2.560 2.460 2.540 24,017 +0.00(+0.00%)
May 09, 2022 2.680 2.680 2.500 2.540 21,498 -0.20(-7.30%)
May 06, 2022 2.740 2.940 2.680 2.740 14,357 +0.06(+2.24%)
May 05, 2022 2.700 2.800 2.660 2.680 24,165 +0.00(+0.00%)
May 04, 2022 2.600 2.832 2.540 2.680 6,077,856 +0.14(+5.51%)
May 03, 2022 2.680 2.680 2.540 2.540 24,536 -0.23(-8.30%)
May 02, 2022 2.560 2.770 2.560 2.770 10,041 +0.19(+7.36%)
Apr 29, 2022 2.540 2.600 2.500 2.580 11,810 +0.02(+0.78%)
Apr 28, 2022 2.580 2.660 2.520 2.560 11,869 -0.04(-1.54%)
Apr 27, 2022 2.620 2.680 2.560 2.600 11,916 -0.12(-4.41%)
Apr 26, 2022 2.700 2.740 2.700 2.720 6,933 -0.02(-0.73%)
Apr 25, 2022 2.780 2.780 2.700 2.740 17,915 -0.02(-0.72%)
Apr 22, 2022 2.800 2.800 2.710 2.760 18,624 +0.04(+1.47%)
Apr 21, 2022 2.840 2.900 2.660 2.720 30,971 -0.10(-3.55%)
Apr 20, 2022 2.880 2.880 2.820 2.820 15,508 -0.06(-2.08%)
Apr 19, 2022 2.840 2.920 2.840 2.880 2,612 +0.02(+0.70%)
Apr 18, 2022 2.940 2.940 2.840 2.860 9,165 -0.02(-0.69%)
Apr 14, 2022 2.940 2.940 2.860 2.880 6,834 -0.08(-2.70%)
Apr 13, 2022 2.940 3.050 2.910 2.960 2,859 +0.04(+1.37%)
Apr 12, 2022 2.920 2.970 2.880 2.920 4,747 -0.04(-1.35%)
Apr 11, 2022 3.000 3.000 2.940 2.960 8,917 -0.08(-2.63%)
Apr 08, 2022 3.020 3.077 2.940 3.040 4,966 +0.02(+0.66%)
Apr 07, 2022 3.020 3.140 3.010 3.020 10,536 -0.22(-6.79%)
Apr 06, 2022 3.140 3.290 3.093 3.240 16,389 -0.08(-2.41%)
Apr 05, 2022 3.280 3.420 3.140 3.320 16,366 -0.04(-1.19%)
Apr 04, 2022 3.280 3.444 3.280 3.360 27,822 +0.18(+5.66%)
Apr 01, 2022 3.180 3.240 3.160 3.180 7,228 +0.00(+0.00%)
Mar 31, 2022 3.200 3.260 3.180 3.180 12,846 -0.08(-2.45%)
Mar 30, 2022 3.140 3.380 3.140 3.260 21,779 +0.10(+3.16%)
Mar 29, 2022 3.140 3.160 3.080 3.160 10,246 -0.02(-0.63%)
Mar 28, 2022 3.000 3.200 3.000 3.180 9,164 +0.02(+0.63%)
Mar 25, 2022 3.000 3.200 2.940 3.160 31,668 -0.04(-1.25%)
Mar 24, 2022 3.080 3.300 3.040 3.200 16,626 +0.10(+3.23%)
Mar 23, 2022 3.080 3.280 3.080 3.100 12,528 -0.06(-1.90%)
Mar 22, 2022 3.060 3.260 3.040 3.160 14,665 +0.08(+2.60%)
Mar 21, 2022 3.120 3.140 3.040 3.080 15,466 -0.28(-8.33%)
Mar 18, 2022 3.000 3.400 2.940 3.360 97,822 +0.36(+12.00%)
Mar 17, 2022 3.000 3.040 2.920 3.000 35,645 +0.16(+5.63%)
Mar 16, 2022 2.860 2.980 2.800 2.840 68,088 +0.06(+2.16%)
Mar 15, 2022 2.840 2.880 2.740 2.780 46,233 +0.06(+2.21%)
Mar 14, 2022 2.980 3.040 2.620 2.720 96,096 -0.04(-1.45%)
Mar 11, 2022 2.840 2.840 2.660 2.760 23,448 +0.00(+0.00%)
Mar 10, 2022 2.760 2.819 2.710 2.760 15,631 +0.00(+0.00%)
Mar 09, 2022 2.640 2.800 2.640 2.760 37,385 +0.14(+5.34%)
Mar 08, 2022 2.520 2.760 2.400 2.620 82,954 +0.18(+7.38%)
Mar 07, 2022 2.480 2.560 2.420 2.440 90,327 -0.24(-8.96%)
Mar 04, 2022 2.800 2.820 2.640 2.680 222,087 -0.82(-23.43%)
Mar 03, 2022 3.020 3.500 2.880 3.500 1,219,560 +0.90(+34.62%)
Mar 02, 2022 2.580 2.660 2.520 2.600 16,052 -0.04(-1.52%)
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.