DBV Technologies Historical Data - DBV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
DBV Technologies (DBV)
DBV Technologies (DBV) Historical

DBV Technologies (DBV)

0.771

0.00

(0.00%)

Closed March 27 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.097	-11.1751152074	0.868	0.984	0.675	985277	0.83307013	DE
4	-0.009	-1.15384615385	0.78	0.984	0.675	737374	0.84286828	DE
12	0.136	21.4173228346	0.635	1.16	0.625	739115	0.87879529	DE
26	0.043	5.90659340659	0.728	1.47	0.506	630431	0.81431417	DE
52	-0.567	-42.3766816143	1.338	1.48	0.506	350330	0.83869042	DE
156	-2.012	-72.2960833633	2.783	5.48	0.506	225697	1.93782202	DE
260	-6.779	-89.7880794702	7.55	13.69	0.506	365919	4.68592111	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743010200	0.771	-0.02	-2.53	0.8	0.811	0.75	354627
1742923800	0.791	-0.039	-4.70	0.8	0.836	0.784	391886
1742837400	0.83	-0.078	-8.59	0.98	0.984	0.675	3439293
1742578200	0.908	0.023	2.60	0.895	0.929	0.881	460841
1742491800	0.885	0.015	1.72	0.868	0.899	0.845	279738
1742405400	0.87	-0.053	-5.74	0.912	0.92	0.867	440959
1742319000	0.923	0.055	6.34	0.872	0.959	0.87	968043
1742232600	0.868	-0.012	-1.36	0.884	0.919	0.837	1111475
1741973400	0.88	-0.002	-0.23	0.902	0.938	0.84	615020
1741887000	0.882	-0.058	-6.17	0.902	0.947	0.87	989429
1741800600	0.94	0.116	14.08	0.84	0.94	0.84	1244534
1741714200	0.824	-0.01	-1.20	0.846	0.851	0.8129999	276832
1741627800	0.834	0.022	2.71	0.85	0.895	0.811	1158255
1741368600	0.812	0.027	3.44	0.788	0.825	0.765	366938
1741282200	0.785	0.011	1.42	0.796	0.804	0.775	355355
1741195800	0.774	0.05	6.91	0.729	0.775	0.72	415331
1741109400	0.724	-0.014	-1.90	0.727	0.737	0.715	244778
1741023000	0.738	-0.007	-0.94	0.743	0.757	0.731	423196
1740763800	0.745	-0.053	-6.64	0.784	0.784	0.74	902629
1740677400	0.798	0.008	1.01	0.78	0.805	0.77	308316
1740591000	0.79	0.018	2.33	0.77	0.791	0.761	322767
1740504600	0.772	-0.013	-1.66	0.794	0.794	0.77	329575
1740418200	0.785	-0.012	-1.51	0.803	0.806	0.78	258397
1740159000	0.797	-0.011	-1.36	0.8	0.8129999	0.795	131943
1740072600	0.808	-0.017	-2.06	0.825	0.825	0.79	401638
1739986200	0.825	0.0050001	0.61	0.83	0.84	0.81	155848
1739899800	0.8199999	0.004	0.49	0.85	0.85	0.81	168762
1739813400	0.8159999	-0.006	-0.73	0.8199999	0.827	0.807	126942
1739554200	0.8219999	-0.017	-2.03	0.834	0.845	0.8209999	288684
1739467800	0.839	0.028	3.45	0.8209999	0.89	0.8199999	669712
1739381400	0.811	0.007	0.87	0.81	0.8129999	0.791	249204
1739295000	0.804	0.009	1.13	0.787	0.81	0.787	290656
1739208600	0.795	-0.009	-1.12	0.804	0.8199999	0.78	396857
1738949400	0.804	-0.046	-5.41	0.85	0.85	0.8	587421
1738863000	0.85	-0.009	-1.05	0.868	0.879	0.842	311360
1738776600	0.859	-0.022	-2.50	0.86	0.899	0.84	429269
1738690200	0.881	0.106	13.68	0.779	0.97	0.779	1349629
1738603800	0.775	-0.027	-3.37	0.78	0.804	0.76	335515
1738344600	0.802	-0.009	-1.11	0.826	0.826	0.802	205875
1738258200	0.811	-0.006	-0.73	0.825	0.845	0.81	258172
1738171800	0.8169999	0.0099999	1.24	0.8199999	0.85	0.804	294661
1738085400	0.807	-0.043	-5.06	0.845	0.867	0.806	571330
1737999000	0.85	-0.025	-2.86	0.884	0.884	0.84	174307
1737739800	0.875	0.011	1.27	0.864	0.886	0.86	209427
1737653400	0.864	-0.04	-4.42	0.892	0.892	0.841	331669
1737567000	0.904	0	0.00	0.904	0.904	0.904	0
1737480600	0.904	-0.016	-1.74	0.907	0.925	0.886	465824
1737394200	0.92	0.02	2.22	0.887	0.922	0.861	434109
1737135000	0.9	-0.012	-1.32	0.944	0.944	0.886	329001
1737048600	0.912	0.041	4.71	0.913	0.97	0.886	1251102
1736962200	0.871	-0.009	-1.02	0.872	0.894	0.765	1377041
1736875800	0.88	-0.04	-4.35	0.95	0.99	0.857	1171511
1736789400	0.92	0.045	5.14	0.938	1.058	0.9	2688778
1736530200	0.875	-0.275	-23.91	1.154	1.16	0.834	4890371
1736443800	1.15	0.4	53.33	0.8199999	1.15	0.8	4655408
1736357400	0.75	0.095	14.50	0.66	0.8149999	0.66	1997101
1736271000	0.655	0.007	1.08	0.646	0.659	0.639	117424
1736184600	0.648	-0.005	-0.77	0.668	0.672	0.642	193941
1735925400	0.653	0.008	1.24	0.65	0.679	0.641	271068
1735839000	0.645	0.015	2.38	0.635	0.652	0.625	168021
1735666200	0.63	0.005	0.80	0.621	0.639	0.621	67683
1735579800	0.625	-0.016	-2.50	0.648	0.659	0.623	147616
1735320600	0.641	0.022	3.55	0.61	0.645	0.61	324646

DBV Technologies

Central Pattana Public (PK)

J B Hunt Transport Servi...

AG Mortgage Investment

Crowd Machine Compute Token

Universal Electronics

Aqua Bio Technology Asa

Nxp Semiconductors Nv

Blackstone Loan Financing

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions