Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.9851 -0.0449 (-4.36%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.44(+78.13%)
Jun 06, 2024 0.5800 0.5900 0.5500 0.5670 123,584 -0.01(-2.22%)
Jun 05, 2024 0.5720 0.5850 0.5670 0.5799 151,800 +0.01(+1.38%)
Jun 04, 2024 0.5941 0.5941 0.4976 0.5720 295,136 -0.02(-3.05%)
Jun 03, 2024 0.6000 0.6030 0.5600 0.5900 449,766 +0.03(+5.36%)
May 31, 2024 0.6000 0.6000 0.4800 0.5600 1,076,225 -0.01(-2.25%)
May 30, 2024 0.5710 0.5999 0.5400 0.5729 33,375 -0.00(-0.64%)
May 29, 2024 0.5900 0.6434 0.5700 0.5766 7,931 -0.02(-2.99%)
May 28, 2024 0.5835 0.6199 0.5835 0.5944 184,978 -0.02(-2.49%)
May 24, 2024 0.6080 0.6200 0.5835 0.6096 74,032 -0.00(-0.65%)
May 23, 2024 0.6154 0.6400 0.6000 0.6136 221,013 -0.00(-0.71%)
May 22, 2024 0.6230 0.6300 0.6050 0.6180 72,669 +0.01(+1.15%)
May 21, 2024 0.6390 0.6500 0.5880 0.6110 373,457 -0.02(-3.02%)
May 20, 2024 0.6613 0.6719 0.6221 0.6300 149,938 +0.05(+7.97%)
May 17, 2024 0.6141 0.6342 0.5800 0.5835 113,666 -0.01(-1.27%)
May 16, 2024 0.6599 0.6670 0.5806 0.5910 426,860 +0.01(+2.55%)
May 15, 2024 0.5982 0.6500 0.5562 0.5763 101,535 -0.01(-2.24%)
May 14, 2024 0.5500 0.6000 0.5397 0.5895 106,259 +0.05(+9.17%)
May 13, 2024 0.6000 0.6322 0.4200 0.5400 136,448 -0.04(-6.25%)
May 10, 2024 0.6000 0.6388 0.5711 0.5760 91,106 +0.01(+0.96%)
May 09, 2024 0.6610 0.7300 0.5600 0.5705 431,669 -0.12(-17.77%)
May 08, 2024 0.6898 0.7200 0.6600 0.6938 158,730 +0.01(+2.03%)
May 07, 2024 0.6898 0.6900 0.6670 0.6800 14,700 +0.01(+1.49%)
May 06, 2024 0.6515 0.6900 0.6515 0.6700 13,877 +0.00(+0.46%)
May 03, 2024 0.6700 0.6805 0.6500 0.6669 28,964 -0.00(-0.46%)
May 02, 2024 0.6650 0.6805 0.6650 0.6700 11,709 -0.02(-2.90%)
May 01, 2024 0.6515 0.6900 0.6515 0.6900 14,880 +0.03(+4.29%)
Apr 30, 2024 0.6799 0.6900 0.6616 0.6616 8,525 -0.03(-4.28%)
Apr 29, 2024 0.6616 0.7139 0.6616 0.6912 7,340 +0.01(+1.35%)
Apr 26, 2024 0.6868 0.7138 0.6615 0.6820 41,558 -0.01(-1.09%)
Apr 25, 2024 0.6780 0.7139 0.6600 0.6895 40,904 -0.00(-0.22%)
Apr 24, 2024 0.7142 0.7142 0.6650 0.6910 2,576 +0.01(+1.62%)
Apr 23, 2024 0.6900 0.7148 0.6601 0.6800 116,976 +0.02(+2.87%)
Apr 22, 2024 0.6600 0.7218 0.6509 0.6610 43,412 -0.02(-3.04%)
Apr 19, 2024 0.7024 0.7100 0.6600 0.6817 39,297 +0.02(+3.13%)
Apr 18, 2024 0.7240 0.7240 0.6600 0.6610 19,220 -0.02(-2.79%)
Apr 17, 2024 0.7007 0.7259 0.6741 0.6800 32,222 -0.02(-2.94%)
Apr 16, 2024 0.6900 0.7150 0.6900 0.7006 22,214 +0.01(+0.81%)
Apr 15, 2024 0.6998 0.7000 0.6900 0.6950 26,064 +0.00(+0.07%)
Apr 12, 2024 0.6850 0.7200 0.6715 0.6945 24,263 -0.01(-0.79%)
Apr 11, 2024 0.7196 0.7782 0.7000 0.7000 22,939 -0.02(-2.72%)
Apr 10, 2024 0.7326 0.7480 0.7101 0.7196 3,253 -0.01(-1.96%)
Apr 09, 2024 0.8020 0.8020 0.7000 0.7340 64,657 -0.04(-4.69%)
Apr 08, 2024 0.7600 0.8318 0.7344 0.7701 75,057 +0.00(+0.01%)
Apr 05, 2024 0.6661 0.7894 0.6661 0.7700 79,676 +0.07(+10.00%)
Apr 04, 2024 0.7500 0.8000 0.6550 0.7000 175,315 -0.05(-6.67%)
Apr 03, 2024 0.7734 0.7986 0.7447 0.7500 45,799 -0.01(-1.95%)
Apr 02, 2024 0.7756 0.7917 0.7600 0.7649 43,391 -0.02(-1.94%)
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.