DBV Technologies Historical Data - DBV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

0.875

-0.275

(-23.91%)

Closed January 12 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.225	34.6153846154	0.65	1.16	0.639	1446988	0.99947433	DE
4	0.155	21.5277777778	0.72	1.16	0.564	655825	0.86910414	DE
12	0.155	21.5277777778	0.72	1.47	0.506	743512	0.78111018	DE
26	0.099	12.7577319588	0.776	1.47	0.506	362337	0.78578188	DE
52	-0.904	-50.8150646431	1.779	1.831	0.506	233355	0.90125488	DE
156	-2.225	-71.7741935484	3.1	5.48	0.506	198737	2.2740227	DE
260	-22.625	-96.2765957447	23.5	24.38	0.506	357808	5.52459303	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1735061400	0.619	-0.008	-1.28	0.633	0.634	0.61	91035
1734975000	0.627	0.037	6.27	0.598	0.634	0.59	245233
1734715800	0.59	0.01	1.72	0.596	0.596	0.5679999	141799
1734629400	0.58	-0.025	-4.13	0.595	0.596	0.5639999	357925
1734543000	0.605	0.007	1.17	0.6	0.609	0.592	185129
1734456600	0.598	-0.034	-5.38	0.62	0.627	0.59	588769
1734370200	0.632	-0.028	-4.24	0.648	0.666	0.63	421876
1734111000	0.66	-0.035	-5.04	0.72	0.76	0.65	1174355
1734024600	0.6949999	0.0489999	7.59	0.84	0.9	0.6889999	3580991
1733938200	0.646	-0.008	-1.22	0.649	0.685	0.645	241727
1733851800	0.654	-0.011	-1.65	0.674	0.686	0.64	225847
1733765400	0.665	-0.035	-5.00	0.729	0.729	0.66	393826
1733506200	0.7	0.0060001	0.86	0.6949999	0.738	0.682	446656
1733419800	0.6939999	-0.068	-8.92	0.768	0.8	0.6909999	783075
1733333400	0.762	-0.052	-6.39	0.848	0.89	0.761	1048803
1733247000	0.8139999	0.0749999	10.15	0.748	0.904	0.748	2155267
1733160600	0.739	0.069	10.30	0.733	0.84	0.6899999	2012172
1732901400	0.67	0.05	8.06	0.62	0.8199999	0.6	1357907
1732815000	0.62	-0.034	-5.20	0.66	0.678	0.6	413742
1732728600	0.654	0.054	9.00	0.648	0.747	0.626	1782628
1732642200	0.6	0.074	14.07	0.53	0.743	0.521	1374098
1732555800	0.526	-0.015	-2.77	0.55	0.55	0.52	176400
1732296600	0.541	0.031	6.08	0.509	0.558	0.506	382510
1732210200	0.51	-0.015	-2.86	0.535	0.535	0.508	237265
1732123800	0.525	-0.015	-2.78	0.538	0.548	0.522	210586
1732037400	0.54	-0.02	-3.57	0.56	0.582	0.538	287926
1731951000	0.56	-0.04	-6.67	0.599	0.599	0.551	375305
1731691800	0.6	-0.02	-3.23	0.62	0.631	0.598	263656
1731605400	0.62	-0.037	-5.63	0.664	0.67	0.61	303930
1731519000	0.657	-0.009	-1.35	0.667	0.684	0.657	187267
1731432600	0.666	-0.016	-2.35	0.6899999	0.72	0.656	235016
1731346200	0.682	-0.018	-2.57	0.7	0.722	0.679	231735
1731087000	0.7	-0.02	-2.78	0.729	0.73	0.6959999	76959
1731000600	0.72	-0.058	-7.46	0.75	0.751	0.675	827808
1730914200	0.778	0.005	0.65	0.786	0.799	0.76	122201
1730827800	0.773	0.001	0.13	0.788	0.826	0.758	212060
1730741400	0.772	0.003	0.39	0.77	0.83	0.758	344355
1730482200	0.769	-0.003	-0.39	0.776	0.788	0.752	80042
1730395800	0.772	0.005	0.65	0.768	0.81	0.75	319309
1730309400	0.767	-0.036	-4.48	0.8129999	0.8129999	0.74	276405
1730223000	0.803	0.003	0.38	0.802	0.8199999	0.77	352207
1730136600	0.8	-0.024	-2.91	0.87	0.87	0.8	614905
1729873800	0.824	0.044	5.64	0.83	0.87	0.803	801360
1729787400	0.78	-0.19	-19.59	0.84	0.922	0.764	3285758
1729701000	0.97	0.247	34.16	0.95	1.47	0.916	4499909
1729614600	0.723	0.005	0.70	0.718	0.732	0.714	48379
1729528200	0.718	0.012	1.70	0.71	0.724	0.702	39784
1729269000	0.706	-0.014	-1.94	0.72	0.724	0.6899999	65147
1729182600	0.72	0.013	1.84	0.72	0.72	0.709	29868
1729096200	0.707	0.0150001	2.17	0.71	0.718	0.68	66270
1729009800	0.6919999	-0.008	-1.14	0.71	0.71	0.684	43674
1728923400	0.7	0.013	1.89	0.72	0.72	0.7	43800

DBV Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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