Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7491 -0.0176 (-2.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.8064 0.8213 0.7300 0.7667 124,626 -0.01(-1.24%)
Mar 26, 2024 0.8160 0.8160 0.7588 0.7763 13,109 -0.01(-1.10%)
Mar 25, 2024 0.7757 0.7900 0.7463 0.7849 15,640 -0.01(-1.42%)
Mar 22, 2024 0.7618 0.7962 0.7601 0.7962 42,615 -0.00(-0.48%)
Mar 21, 2024 0.7800 0.8000 0.7700 0.8000 27,279 -0.01(-1.23%)
Mar 20, 2024 0.7800 0.8100 0.7552 0.8100 13,200 +0.01(+1.76%)
Mar 19, 2024 0.7900 0.8054 0.7510 0.7960 25,307 +0.03(+3.38%)
Mar 18, 2024 0.8208 0.8208 0.7470 0.7700 93,434 -0.02(-2.53%)
Mar 15, 2024 0.7900 0.8190 0.7802 0.7900 76,157 -0.02(-2.82%)
Mar 14, 2024 0.8310 0.8459 0.7900 0.8129 59,780 -0.02(-2.18%)
Mar 13, 2024 0.8500 0.8704 0.8300 0.8310 38,176 -0.03(-3.53%)
Mar 12, 2024 0.8860 0.8860 0.8402 0.8614 36,660 +0.01(+1.34%)
Mar 11, 2024 0.8300 0.9090 0.8200 0.8500 61,535 -0.01(-0.93%)
Mar 08, 2024 0.8200 0.8689 0.8000 0.8580 136,537 +0.03(+3.87%)
Mar 07, 2024 0.8400 0.8600 0.8250 0.8260 56,069 -0.03(-3.09%)
Mar 06, 2024 0.8449 0.8566 0.7990 0.8523 80,516 +0.01(+0.88%)
Mar 05, 2024 0.8251 0.8599 0.7951 0.8449 83,698 -0.01(-0.83%)
Mar 04, 2024 0.8300 0.8567 0.7951 0.8520 197,400 +0.02(+2.65%)
Mar 01, 2024 0.8000 0.8300 0.7850 0.8300 44,068 +0.01(+1.22%)
Feb 29, 2024 0.8040 0.8200 0.7910 0.8200 87,612 +0.02(+2.03%)
Feb 28, 2024 0.8039 0.8498 0.7901 0.8037 57,457 -0.02(-2.82%)
Feb 27, 2024 0.8200 0.8400 0.8078 0.8270 91,367 -0.01(-1.43%)
Feb 26, 2024 0.8100 0.8390 0.8100 0.8390 45,503 +0.00(+0.00%)
Feb 23, 2024 0.8200 0.8400 0.8038 0.8390 32,328 +0.02(+2.94%)
Feb 22, 2024 0.8100 0.8399 0.8052 0.8150 120,007 +0.00(+0.60%)
Feb 21, 2024 0.7700 0.8261 0.7700 0.8101 82,769 +0.02(+3.12%)
Feb 20, 2024 0.8000 0.8071 0.7650 0.7856 125,243 -0.06(-7.58%)
Feb 16, 2024 0.9300 0.9300 0.8474 0.8500 67,042 -0.01(-0.63%)
Feb 15, 2024 0.8500 0.9399 0.8500 0.8554 23,832 +0.01(+0.64%)
Feb 14, 2024 0.8760 0.9199 0.8400 0.8500 42,530 +0.00(+0.12%)
Feb 13, 2024 0.8400 0.8499 0.8254 0.8490 48,845 -0.01(-1.28%)
Feb 12, 2024 0.8618 0.8843 0.8600 0.8600 22,838 +0.01(+1.06%)
Feb 09, 2024 0.8618 0.8618 0.8327 0.8510 39,386 -0.02(-2.06%)
Feb 08, 2024 0.8900 0.9198 0.8500 0.8689 41,943 -0.02(-2.15%)
Feb 07, 2024 0.9000 0.9000 0.8700 0.8880 32,307 -0.00(-0.52%)
Feb 06, 2024 0.9110 0.9110 0.8860 0.8926 46,404 +0.00(+0.17%)
Feb 05, 2024 0.9200 0.9200 0.8719 0.8911 34,287 -0.01(-0.99%)
Feb 02, 2024 0.8787 0.9444 0.8787 0.9000 15,284 +0.01(+1.12%)
Feb 01, 2024 0.9100 0.9301 0.8800 0.8900 72,466 -0.03(-2.94%)
Jan 31, 2024 0.9082 0.9486 0.8800 0.9170 24,178 +0.05(+5.40%)
Jan 30, 2024 0.9101 0.9299 0.8122 0.8700 52,054 -0.04(-4.67%)
Jan 29, 2024 0.9400 0.9361 0.9001 0.9126 22,629 +0.02(+1.97%)
Jan 26, 2024 0.9202 0.9400 0.8700 0.8950 70,786 -0.01(-1.29%)
Jan 25, 2024 0.8801 0.9392 0.8801 0.9067 13,908 +0.04(+4.22%)
Jan 24, 2024 0.9200 0.9230 0.8700 0.8700 13,382 -0.01(-1.14%)
Jan 23, 2024 0.8800 0.9000 0.8597 0.8800 37,381 +0.01(+1.15%)
Jan 22, 2024 0.8599 0.8823 0.8599 0.8700 15,046 +0.04(+4.82%)
Jan 19, 2024 0.8506 0.8540 0.8300 0.8300 21,851 -0.00(-0.12%)
Jan 18, 2024 0.8612 0.8880 0.8310 0.8310 32,961 -0.03(-3.37%)
Jan 17, 2024 0.8861 0.8861 0.8501 0.8600 13,882 -0.01(-1.31%)
Jan 16, 2024 0.8901 0.9000 0.8714 0.8714 4,976 -0.03(-3.18%)
Jan 12, 2024 0.8700 0.9400 0.8700 0.9000 32,424 +0.03(+3.23%)
Jan 11, 2024 0.8900 0.9428 0.8611 0.8718 19,113 -0.04(-4.20%)
Jan 10, 2024 0.9100 0.9300 0.8900 0.9100 11,639 -0.02(-2.15%)
Jan 09, 2024 0.9283 0.9500 0.9052 0.9300 22,021 +0.03(+3.32%)
Jan 08, 2024 0.9727 0.9727 0.8802 0.9001 97,719 +0.03(+3.91%)
Jan 05, 2024 0.9308 0.9410 0.8002 0.8662 86,632 -0.04(-4.45%)
Jan 04, 2024 0.9401 0.9401 0.8940 0.9065 39,815 +0.03(+3.01%)
Jan 03, 2024 0.9331 0.9331 0.8620 0.8800 45,726 -0.07(-7.10%)
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.