Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dbv Technologies ADR (NQ: DBVT )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.080 5.080 4.820 4.900 302,253 -0.20(-3.92%)
Nov 27, 2020 5.300 5.320 4.980 5.100 303,250 +0.36(+7.59%)
Nov 25, 2020 4.860 4.890 4.620 4.740 189,300 -0.06(-1.25%)
Nov 24, 2020 4.940 5.060 4.780 4.800 524,933 -0.66(-12.09%)
Nov 23, 2020 4.500 5.720 4.460 5.460 1,092,184 +0.72(+15.19%)
Nov 20, 2020 4.560 4.747 4.560 4.740 108,400 +0.02(+0.42%)
Nov 19, 2020 4.700 4.740 4.580 4.720 79,089 +0.08(+1.72%)
Nov 18, 2020 4.880 4.880 4.600 4.640 178,529 -0.28(-5.69%)
Nov 17, 2020 4.760 4.970 4.740 4.920 194,262 -0.06(-1.20%)
Nov 16, 2020 4.940 5.040 4.820 4.980 185,781 +0.02(+0.40%)
Nov 13, 2020 4.800 4.990 4.760 4.960 202,750 +0.20(+4.20%)
Nov 12, 2020 4.820 4.880 4.640 4.760 356,247 -0.14(-2.86%)
Nov 11, 2020 5.240 5.240 4.820 4.900 687,753 -0.28(-5.41%)
Nov 10, 2020 4.840 5.340 4.740 5.180 1,287,075 +0.82(+18.81%)
Nov 09, 2020 4.400 4.740 4.340 4.360 587,805 +0.04(+0.93%)
Nov 06, 2020 4.560 4.600 4.280 4.320 403,000 -0.12(-2.70%)
Nov 05, 2020 4.720 4.880 4.340 4.440 1,318,145 +0.30(+7.25%)
Nov 04, 2020 3.980 4.180 3.900 4.140 909,942 +0.02(+0.49%)
Nov 03, 2020 3.720 4.260 3.580 4.120 4,249,639 +0.60(+17.05%)
Nov 02, 2020 5.060 5.220 3.520 3.520 37,279,224 +0.66(+23.08%)
Oct 30, 2020 2.900 2.900 2.739 2.860 68,250 +0.06(+2.14%)
Oct 29, 2020 2.800 2.840 2.700 2.800 134,782 +0.04(+1.45%)
Oct 28, 2020 2.820 2.820 2.760 2.760 208,287 -0.14(-4.83%)
Oct 27, 2020 2.980 3.040 2.900 2.900 281,729 -0.16(-5.23%)
Oct 26, 2020 3.040 3.120 2.980 3.060 174,194 +0.00(+0.00%)
Oct 23, 2020 3.120 3.120 3.060 3.060 87,550 +0.04(+1.32%)
Oct 22, 2020 3.080 3.100 3.020 3.020 211,074 -0.02(-0.66%)
Oct 21, 2020 3.180 3.180 3.040 3.040 150,710 -0.12(-3.80%)
Oct 20, 2020 3.280 3.280 3.140 3.160 348,739 -0.06(-1.86%)
Oct 19, 2020 3.340 3.400 3.220 3.220 51,262 -0.12(-3.59%)
Oct 16, 2020 3.300 3.380 3.300 3.340 19,500 +0.00(+0.00%)
Oct 15, 2020 3.280 3.380 3.240 3.340 67,394 +0.02(+0.60%)
Oct 14, 2020 3.400 3.480 3.320 3.320 53,272 -0.06(-1.78%)
Oct 13, 2020 3.400 3.576 3.380 3.380 138,642 -0.12(-3.43%)
Oct 12, 2020 3.500 3.660 3.500 3.500 73,622 -0.08(-2.23%)
Oct 09, 2020 3.480 3.660 3.480 3.580 63,200 +0.14(+4.07%)
Oct 08, 2020 3.500 3.580 3.440 3.440 82,849 -0.10(-2.82%)
Oct 07, 2020 3.540 3.620 3.500 3.540 102,060 +0.00(+0.00%)
Oct 06, 2020 3.600 3.660 3.520 3.540 219,708 +0.24(+7.27%)
Oct 05, 2020 3.360 3.420 3.300 3.300 104,618 -0.10(-2.94%)
Oct 02, 2020 3.360 3.420 3.320 3.400 68,000 -0.02(-0.58%)
Oct 01, 2020 3.440 3.520 3.400 3.420 171,830 -0.04(-1.16%)
Sep 30, 2020 3.540 3.598 3.460 3.460 171,824 +0.04(+1.17%)
Sep 29, 2020 3.500 3.500 3.400 3.420 112,361 -0.06(-1.72%)
Sep 28, 2020 3.480 3.540 3.400 3.480 484,555 +0.28(+8.75%)
Sep 25, 2020 3.260 3.320 3.180 3.200 531,300 +0.04(+1.27%)
Sep 24, 2020 3.240 3.260 3.140 3.160 593,743 -0.10(-3.07%)
Sep 23, 2020 3.660 3.680 3.240 3.260 420,902 -0.30(-8.43%)
Sep 22, 2020 3.620 3.640 3.480 3.560 166,913 -0.20(-5.32%)
Sep 21, 2020 3.660 3.820 3.580 3.760 168,460 -0.14(-3.59%)
Sep 18, 2020 3.920 4.040 3.820 3.900 330,250 -0.06(-1.52%)
Sep 17, 2020 3.920 4.000 3.840 3.960 178,148 -0.04(-1.00%)
Sep 16, 2020 3.920 4.080 3.920 4.000 218,515 +0.08(+2.04%)
Sep 15, 2020 4.000 4.200 3.920 3.920 695,024 +0.00(+0.00%)
Sep 14, 2020 4.000 4.000 3.920 3.920 118,638 -0.04(-1.01%)
Sep 11, 2020 3.920 4.000 3.860 3.960 332,950 +0.14(+3.66%)
Sep 10, 2020 3.980 4.000 3.820 3.820 145,259 -0.10(-2.55%)
Sep 09, 2020 3.900 4.000 3.900 3.920 121,964 +0.10(+2.62%)
Sep 08, 2020 3.980 4.000 3.820 3.820 215,517 -0.18(-4.50%)
Sep 04, 2020 4.100 4.140 3.792 4.000 439,200 -0.12(-2.91%)
Sep 03, 2020 4.200 4.220 4.040 4.120 469,623 -0.02(-0.48%)
Sep 02, 2020 4.140 4.260 4.140 4.140 277,858 +0.04(+0.98%)
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.