Dbv Technologies ADR (NQ: DBVT )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.700 10.00 9.700 9.800 18,611 +0.32(+3.38%)
Sep 29, 2021 9.640 9.680 9.480 9.480 20,765 -0.34(-3.46%)
Sep 28, 2021 9.900 9.900 9.660 9.820 12,504 -0.20(-2.00%)
Sep 27, 2021 10.02 10.10 9.977 10.02 17,129 +0.00(+0.00%)
Sep 24, 2021 10.26 10.32 9.740 10.02 52,251 -0.10(-0.99%)
Sep 23, 2021 10.26 10.36 10.06 10.12 21,442 -0.04(-0.39%)
Sep 22, 2021 10.22 10.29 10.12 10.16 11,974 +0.18(+1.80%)
Sep 21, 2021 10.06 10.14 9.980 9.980 18,314 -0.16(-1.58%)
Sep 20, 2021 10.14 10.28 10.00 10.14 59,497 -0.08(-0.78%)
Sep 17, 2021 10.24 10.26 10.12 10.22 25,896 -0.04(-0.39%)
Sep 16, 2021 10.36 10.38 10.18 10.26 18,066 -0.16(-1.54%)
Sep 15, 2021 10.50 10.52 10.30 10.42 14,853 +0.54(+5.47%)
Sep 14, 2021 9.740 10.96 9.680 9.880 115,197 -0.18(-1.79%)
Sep 13, 2021 10.00 10.12 9.740 10.06 35,510 -0.42(-4.01%)
Sep 10, 2021 10.68 10.75 10.44 10.48 51,910 -0.22(-2.06%)
Sep 09, 2021 10.70 10.80 10.64 10.70 19,531 -0.18(-1.65%)
Sep 08, 2021 10.84 11.01 10.70 10.88 6,762 -0.02(-0.18%)
Sep 07, 2021 10.90 10.98 10.76 10.90 13,790 -0.44(-3.88%)
Sep 03, 2021 11.22 11.34 11.14 11.34 19,310 +0.40(+3.66%)
Sep 02, 2021 10.92 11.02 10.88 10.94 11,198 -0.26(-2.32%)
Sep 01, 2021 11.26 11.33 10.98 11.20 30,975 -0.64(-5.41%)
Aug 31, 2021 11.66 11.98 11.66 11.84 39,578 +0.76(+6.86%)
Aug 30, 2021 10.80 11.14 10.78 11.08 30,556 +0.62(+5.93%)
Aug 27, 2021 10.16 10.56 10.14 10.46 11,010 +0.58(+5.87%)
Aug 26, 2021 9.980 9.980 9.840 9.880 14,238 -0.18(-1.79%)
Aug 25, 2021 10.36 10.36 10.06 10.06 15,829 -0.20(-1.95%)
Aug 24, 2021 10.48 10.50 10.22 10.26 26,088 +0.00(+0.00%)
Aug 23, 2021 10.14 10.34 10.14 10.26 12,018 +0.32(+3.22%)
Aug 20, 2021 9.820 10.02 9.820 9.940 12,735 +0.14(+1.43%)
Aug 19, 2021 9.920 9.940 9.760 9.800 19,529 -0.20(-2.00%)
Aug 18, 2021 10.08 10.26 9.940 10.00 26,408 +0.42(+4.38%)
Aug 17, 2021 9.700 9.700 9.460 9.580 22,525 -0.18(-1.84%)
Aug 16, 2021 9.880 10.02 9.760 9.760 36,685 +0.02(+0.21%)
Aug 13, 2021 9.880 9.940 9.700 9.740 5,359 -0.10(-1.02%)
Aug 12, 2021 9.740 10.20 9.700 9.840 77,936 +0.34(+3.58%)
Aug 11, 2021 9.580 9.580 9.440 9.500 7,195 -0.02(-0.21%)
Aug 10, 2021 9.540 9.580 9.490 9.520 19,565 -0.12(-1.24%)
Aug 09, 2021 9.560 9.760 9.500 9.640 16,725 +0.08(+0.84%)
Aug 06, 2021 9.780 9.790 9.420 9.560 52,094 +0.14(+1.49%)
Aug 05, 2021 9.460 9.560 9.360 9.420 47,914 -0.02(-0.21%)
Aug 04, 2021 9.580 9.697 9.320 9.440 58,074 -0.50(-5.03%)
Aug 03, 2021 10.04 10.16 9.640 9.940 71,956 -0.80(-7.45%)
Aug 02, 2021 10.60 10.82 10.60 10.74 50,678 +0.34(+3.27%)
Jul 30, 2021 10.60 10.88 10.40 10.40 36,148 -0.44(-4.06%)
Jul 29, 2021 11.10 11.18 10.67 10.84 32,258 -0.72(-6.23%)
Jul 28, 2021 11.06 11.56 11.02 11.56 31,838 +1.16(+11.15%)
Jul 27, 2021 10.48 10.50 10.30 10.40 23,487 -0.20(-1.89%)
Jul 26, 2021 10.62 10.72 10.60 10.60 10,648 -0.12(-1.12%)
Jul 23, 2021 10.82 10.94 10.62 10.72 25,971 +0.66(+6.56%)
Jul 22, 2021 10.32 10.32 10.06 10.06 12,427 -0.26(-2.51%)
Jul 21, 2021 10.32 10.40 10.20 10.32 14,322 +0.46(+4.66%)
Jul 20, 2021 9.940 10.02 9.590 9.860 38,194 -0.08(-0.80%)
Jul 19, 2021 10.26 10.34 9.740 9.940 101,439 -0.54(-5.15%)
Jul 16, 2021 10.42 10.66 10.38 10.48 14,831 +0.10(+0.96%)
Jul 15, 2021 10.54 10.62 10.30 10.38 24,323 -0.06(-0.57%)
Jul 14, 2021 10.82 10.86 10.42 10.44 22,265 -0.04(-0.38%)
Jul 13, 2021 10.64 10.70 10.48 10.48 16,182 -0.22(-2.06%)
Jul 12, 2021 10.94 10.94 10.62 10.70 11,064 -0.44(-3.95%)
Jul 09, 2021 11.00 11.16 10.82 11.14 16,243 +0.44(+4.11%)
Jul 08, 2021 10.72 10.97 10.62 10.70 31,724 -0.58(-5.14%)
Jul 07, 2021 11.08 11.32 11.08 11.28 67,869 +0.16(+1.44%)
Jul 06, 2021 11.42 11.42 11.08 11.12 17,513 -0.26(-2.28%)
Jul 02, 2021 11.60 11.62 11.28 11.38 18,024 +0.00(+0.00%)
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.