Dbv Technologies Ads (NQ: DBVT )

5.660 USD +1.920 (+51.34%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 5.320 5.900 4.980 5.660 17,181,800 +1.92(+51.34%)
Jan 14, 2021 3.730 3.800 3.690 3.740 423,529 +0.01(+0.27%)
Jan 13, 2021 3.770 3.820 3.660 3.730 315,627 +0.03(+0.81%)
Jan 12, 2021 3.640 3.750 3.631 3.700 197,616 -0.08(-2.12%)
Jan 11, 2021 3.750 3.960 3.670 3.780 743,854 -0.13(-3.32%)
Jan 08, 2021 3.420 3.910 3.390 3.910 1,314,700 +0.34(+9.52%)
Jan 07, 2021 3.250 3.680 3.235 3.570 1,471,578 -0.05(-1.38%)
Jan 06, 2021 3.310 3.650 3.230 3.620 3,165,156 +0.78(+27.46%)
Jan 05, 2021 2.880 2.910 2.800 2.840 170,224 +0.09(+3.27%)
Jan 04, 2021 2.780 2.790 2.673 2.750 263,282 +0.13(+4.96%)
Dec 31, 2020 2.620 2.620 2.620 1,447,087 -0.14(-5.07%)
Dec 30, 2020 2.550 2.840 2.530 2.760 1,447,087 +0.26(+10.40%)
Dec 29, 2020 2.610 2.610 2.450 2.500 729,458 -0.04(-1.57%)
Dec 28, 2020 2.630 2.680 2.540 2.540 240,682 -0.04(-1.55%)
Dec 24, 2020 2.590 2.610 2.560 2.580 124,400 +0.01(+0.39%)
Dec 23, 2020 2.700 2.710 2.539 2.570 457,461 -0.06(-2.28%)
Dec 22, 2020 2.760 2.780 2.610 2.630 430,872 -0.12(-4.36%)
Dec 21, 2020 2.680 2.820 2.660 2.750 523,950 -0.26(-8.64%)
Dec 18, 2020 2.840 3.030 2.805 3.010 765,400 +0.16(+5.61%)
Dec 17, 2020 2.740 2.850 2.730 2.850 400,716 +0.13(+4.78%)
Dec 16, 2020 2.680 2.770 2.670 2.720 426,651 +0.02(+0.74%)
Dec 15, 2020 2.600 2.720 2.580 2.700 680,900 +0.06(+2.27%)
Dec 14, 2020 2.630 2.745 2.550 2.640 1,345,885 -0.08(-2.94%)
Dec 11, 2020 2.700 2.760 2.650 2.720 959,400 -0.14(-4.90%)
Dec 10, 2020 2.750 2.910 2.720 2.860 624,119 -0.01(-0.35%)
Dec 09, 2020 2.900 2.900 2.820 2.870 439,212 -0.03(-1.03%)
Dec 08, 2020 2.820 2.930 2.820 2.900 782,310 +0.00(+0.00%)
Dec 07, 2020 2.730 2.950 2.690 2.900 1,149,404 +0.21(+7.81%)
Dec 04, 2020 2.580 2.750 2.570 2.690 975,500 -0.04(-1.47%)
Dec 03, 2020 2.410 2.800 2.380 2.730 1,753,341 +0.30(+12.35%)
Dec 02, 2020 2.340 2.470 2.330 2.430 163,591 -0.01(-0.41%)
Dec 01, 2020 2.430 2.470 2.400 2.440 250,321 -0.01(-0.41%)
Nov 30, 2020 2.540 2.540 2.410 2.450 604,507 -0.10(-3.92%)
Nov 27, 2020 2.650 2.660 2.490 2.550 606,500 +0.18(+7.59%)
Nov 25, 2020 2.430 2.445 2.310 2.370 378,600 -0.03(-1.25%)
Nov 24, 2020 2.470 2.530 2.390 2.400 1,049,867 -0.33(-12.09%)
Nov 23, 2020 2.250 2.860 2.230 2.730 2,184,369 +0.36(+15.19%)
Nov 20, 2020 2.280 2.374 2.280 2.370 216,800 +0.01(+0.42%)
Nov 19, 2020 2.350 2.370 2.290 2.360 158,179 +0.04(+1.72%)
Nov 18, 2020 2.440 2.440 2.300 2.320 357,059 -0.14(-5.69%)
Nov 17, 2020 2.380 2.485 2.370 2.460 388,524 -0.03(-1.20%)
Nov 16, 2020 2.470 2.520 2.410 2.490 371,562 +0.01(+0.40%)
Nov 13, 2020 2.400 2.495 2.380 2.480 405,500 +0.10(+4.20%)
Nov 12, 2020 2.410 2.440 2.320 2.380 712,495 -0.07(-2.86%)
Nov 11, 2020 2.620 2.620 2.410 2.450 1,375,506 -0.14(-5.41%)
Nov 10, 2020 2.420 2.670 2.370 2.590 2,574,150 +0.41(+18.81%)
Nov 09, 2020 2.200 2.370 2.170 2.180 1,175,611 +0.02(+0.93%)
Nov 06, 2020 2.280 2.300 2.140 2.160 806,000 -0.06(-2.70%)
Nov 05, 2020 2.360 2.440 2.170 2.220 2,636,291 +0.15(+7.25%)
Nov 04, 2020 1.990 2.090 1.950 2.070 1,819,884 +0.01(+0.49%)
Nov 03, 2020 1.860 2.130 1.790 2.060 8,499,279 +0.30(+17.05%)
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.