Dbv Technologies Ads (NQ: DBVT )

2.640 USD +0.210 (+8.64%)
Streaming Delayed Price Updated: 11:56 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 2.530 2.610 1.760 1.760 74,558,444 +0.33(+23.08%)
Oct 30, 2020 1.450 1.450 1.370 1.430 136,500 +0.03(+2.14%)
Oct 29, 2020 1.400 1.420 1.350 1.400 269,565 +0.02(+1.45%)
Oct 28, 2020 1.410 1.410 1.380 1.380 416,575 -0.07(-4.83%)
Oct 27, 2020 1.490 1.520 1.450 1.450 563,459 -0.08(-5.23%)
Oct 26, 2020 1.520 1.560 1.490 1.530 348,388 +0.00(+0.00%)
Oct 23, 2020 1.560 1.560 1.530 1.530 175,100 +0.02(+1.32%)
Oct 22, 2020 1.540 1.550 1.510 1.510 422,149 -0.01(-0.66%)
Oct 21, 2020 1.590 1.590 1.520 1.520 301,421 -0.06(-3.80%)
Oct 20, 2020 1.640 1.640 1.570 1.580 697,479 -0.03(-1.86%)
Oct 19, 2020 1.670 1.700 1.610 1.610 102,525 -0.06(-3.59%)
Oct 16, 2020 1.650 1.690 1.650 1.670 39,000 +0.00(+0.00%)
Oct 15, 2020 1.640 1.690 1.620 1.670 134,788 +0.01(+0.60%)
Oct 14, 2020 1.700 1.740 1.660 1.660 106,544 -0.03(-1.78%)
Oct 13, 2020 1.700 1.788 1.690 1.690 277,285 -0.06(-3.43%)
Oct 12, 2020 1.750 1.830 1.750 1.750 147,245 -0.04(-2.23%)
Oct 09, 2020 1.740 1.830 1.740 1.790 126,400 +0.07(+4.07%)
Oct 08, 2020 1.750 1.790 1.720 1.720 165,698 -0.05(-2.82%)
Oct 07, 2020 1.770 1.810 1.750 1.770 204,121 +0.00(+0.00%)
Oct 06, 2020 1.800 1.830 1.760 1.770 439,416 +0.12(+7.27%)
Oct 05, 2020 1.680 1.710 1.650 1.650 209,236 -0.05(-2.94%)
Oct 02, 2020 1.680 1.710 1.660 1.700 136,000 -0.01(-0.58%)
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.