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 (%)
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%)
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.