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 (%)
Aug 30, 2024 0.8800 0.9000 0.8500 0.9000 2,525 +0.01(+1.24%)
Aug 29, 2024 0.8900 0.9100 0.8800 0.8890 6,465 +0.02(+2.07%)
Aug 28, 2024 0.9200 0.9200 0.8500 0.8710 31,958 -0.01(-1.02%)
Aug 27, 2024 0.9000 0.9200 0.8800 0.8800 60,463 -0.02(-2.22%)
Aug 26, 2024 0.9404 0.9404 0.9000 0.9000 11,791 -0.02(-2.17%)
Aug 23, 2024 0.9210 0.9873 0.9200 0.9200 5,753 -0.00(-0.03%)
Aug 22, 2024 0.9200 0.9333 0.9150 0.9203 14,536 -0.01(-0.86%)
Aug 21, 2024 0.9300 0.9700 0.9000 0.9283 6,776 +0.01(+1.22%)
Aug 20, 2024 0.9800 0.9900 0.9000 0.9171 17,687 -0.04(-4.67%)
Aug 19, 2024 0.9500 0.9900 0.9500 0.9620 14,989 +0.03(+3.16%)
Aug 16, 2024 0.9300 0.9499 0.9200 0.9325 5,736 -0.01(-1.32%)
Aug 15, 2024 0.9200 0.9900 0.9200 0.9450 1,565 -0.01(-0.58%)
Aug 14, 2024 0.9900 0.9900 0.9505 0.9505 2,803 +0.02(+2.57%)
Aug 13, 2024 0.9250 0.9267 0.9001 0.9267 2,823 +0.05(+5.31%)
Aug 12, 2024 0.9050 0.9200 0.8745 0.8800 7,295 -0.03(-3.30%)
Aug 09, 2024 0.9700 0.9901 0.9099 0.9100 22,592 -0.02(-2.28%)
Aug 08, 2024 0.9300 0.9600 0.9300 0.9312 1,336 +0.00(+0.13%)
Aug 07, 2024 0.9400 0.9500 0.9101 0.9300 10,600 +0.03(+3.33%)
Aug 06, 2024 0.9300 0.9500 0.9000 0.9000 2,999 -0.02(-2.67%)
Aug 05, 2024 0.9700 0.9700 0.9247 0.9247 9,061 -0.05(-4.67%)
Aug 02, 2024 0.9700 0.9900 0.9002 0.9700 5,170 +0.02(+2.11%)
Aug 01, 2024 0.9600 0.9779 0.9500 0.9500 16,229 -0.02(-1.97%)
Jul 31, 2024 0.9337 0.9700 0.9182 0.9691 22,377 +0.02(+2.32%)
Jul 30, 2024 0.9500 0.9900 0.9100 0.9471 41,640 +0.03(+2.95%)
Jul 29, 2024 0.9400 0.9445 0.9136 0.9200 8,942 -0.01(-1.37%)
Jul 26, 2024 1.020 1.020 0.9328 0.9328 16,285 -0.10(-9.44%)
Jul 25, 2024 0.9100 1.030 0.9100 1.030 29,787 +0.07(+7.39%)
Jul 24, 2024 0.9901 1.000 0.8700 0.9591 35,907 -0.02(-1.99%)
Jul 23, 2024 0.9900 1.030 0.9400 0.9786 184,519 +0.05(+5.91%)
Jul 22, 2024 0.8700 0.9400 0.8635 0.9240 511,182 +0.08(+10.00%)
Jul 19, 2024 0.8500 0.8687 0.8373 0.8400 22,570 +0.01(+1.20%)
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%)
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.