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

Dbv Technologies ADR (NQ: DBVT )

0.6924 +0.0024 (+0.35%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 16, 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 (%)
Apr 29, 2022 1.270 1.300 1.250 1.290 23,620 +0.01(+0.78%)
Apr 28, 2022 1.290 1.330 1.260 1.280 23,738 -0.02(-1.54%)
Apr 27, 2022 1.310 1.340 1.280 1.300 23,833 -0.06(-4.41%)
Apr 26, 2022 1.350 1.370 1.350 1.360 13,866 -0.01(-0.73%)
Apr 25, 2022 1.390 1.390 1.350 1.370 35,831 -0.01(-0.72%)
Apr 22, 2022 1.400 1.400 1.355 1.380 37,248 +0.02(+1.47%)
Apr 21, 2022 1.420 1.450 1.330 1.360 61,942 -0.05(-3.55%)
Apr 20, 2022 1.440 1.440 1.410 1.410 31,016 -0.03(-2.08%)
Apr 19, 2022 1.420 1.460 1.420 1.440 5,224 +0.01(+0.70%)
Apr 18, 2022 1.470 1.470 1.420 1.430 18,331 -0.01(-0.69%)
Apr 14, 2022 1.470 1.470 1.430 1.440 13,669 -0.04(-2.70%)
Apr 13, 2022 1.470 1.525 1.455 1.480 5,718 +0.02(+1.37%)
Apr 12, 2022 1.460 1.485 1.440 1.460 9,494 -0.02(-1.35%)
Apr 11, 2022 1.500 1.500 1.470 1.480 17,834 -0.04(-2.63%)
Apr 08, 2022 1.510 1.539 1.470 1.520 9,933 +0.01(+0.66%)
Apr 07, 2022 1.510 1.570 1.505 1.510 21,073 -0.11(-6.79%)
Apr 06, 2022 1.570 1.645 1.546 1.620 32,779 -0.04(-2.41%)
Apr 05, 2022 1.640 1.710 1.570 1.660 32,732 -0.02(-1.19%)
Apr 04, 2022 1.640 1.722 1.640 1.680 55,644 +0.09(+5.66%)
Apr 01, 2022 1.590 1.620 1.580 1.590 14,456 +0.00(+0.00%)
Mar 31, 2022 1.600 1.630 1.590 1.590 25,692 -0.04(-2.45%)
Mar 30, 2022 1.570 1.690 1.570 1.630 43,558 +0.05(+3.16%)
Mar 29, 2022 1.570 1.580 1.540 1.580 20,493 -0.01(-0.63%)
Mar 28, 2022 1.500 1.600 1.500 1.590 18,329 +0.01(+0.63%)
Mar 25, 2022 1.500 1.600 1.470 1.580 63,337 -0.02(-1.25%)
Mar 24, 2022 1.540 1.650 1.520 1.600 33,252 +0.05(+3.23%)
Mar 23, 2022 1.540 1.640 1.540 1.550 25,056 -0.03(-1.90%)
Mar 22, 2022 1.530 1.630 1.520 1.580 29,331 +0.04(+2.60%)
Mar 21, 2022 1.560 1.570 1.520 1.540 30,933 -0.14(-8.33%)
Mar 18, 2022 1.500 1.700 1.470 1.680 195,644 +0.18(+12.00%)
Mar 17, 2022 1.500 1.520 1.460 1.500 71,290 +0.08(+5.63%)
Mar 16, 2022 1.430 1.490 1.400 1.420 136,177 +0.03(+2.16%)
Mar 15, 2022 1.420 1.440 1.370 1.390 92,466 +0.03(+2.21%)
Mar 14, 2022 1.490 1.520 1.310 1.360 192,193 -0.02(-1.45%)
Mar 11, 2022 1.420 1.420 1.330 1.380 46,896 +0.00(+0.00%)
Mar 10, 2022 1.380 1.409 1.355 1.380 31,263 +0.00(+0.00%)
Mar 09, 2022 1.320 1.400 1.320 1.380 74,771 +0.07(+5.34%)
Mar 08, 2022 1.260 1.380 1.200 1.310 165,909 +0.09(+7.38%)
Mar 07, 2022 1.240 1.280 1.210 1.220 180,655 -0.12(-8.96%)
Mar 04, 2022 1.400 1.410 1.320 1.340 444,175 -0.41(-23.43%)
Mar 03, 2022 1.510 1.750 1.440 1.750 2,439,121 +0.45(+34.62%)
Mar 02, 2022 1.290 1.330 1.260 1.300 32,105 -0.02(-1.52%)
Mar 01, 2022 1.330 1.369 1.295 1.320 29,958 -0.02(-1.49%)
Feb 28, 2022 1.340 1.370 1.310 1.340 18,600 +0.01(+0.75%)
Feb 25, 2022 1.310 1.380 1.310 1.330 12,731 +0.03(+2.31%)
Feb 24, 2022 1.230 1.300 1.230 1.300 67,281 -0.02(-1.52%)
Feb 23, 2022 1.390 1.400 1.320 1.320 58,319 -0.07(-5.04%)
Feb 22, 2022 1.410 1.410 1.360 1.390 19,560 -0.02(-1.42%)
Feb 18, 2022 1.410 0 -0.04(-2.76%)
Feb 17, 2022 1.480 1.500 1.450 1.450 16,401 -0.03(-2.03%)
Feb 16, 2022 1.440 1.500 1.440 1.480 52,993 +0.02(+1.37%)
Feb 15, 2022 1.440 1.484 1.410 1.460 35,523 +0.05(+3.55%)
Feb 14, 2022 1.440 1.440 1.390 1.410 70,205 -0.05(-3.42%)
Feb 11, 2022 1.490 1.490 1.440 1.460 8,633 -0.02(-1.35%)
Feb 10, 2022 1.490 1.510 1.465 1.480 52,346 -0.04(-2.63%)
Feb 09, 2022 1.492 1.585 1.490 1.520 36,742 +0.00(+0.00%)
Feb 08, 2022 1.500 1.540 1.480 1.520 15,716 +0.02(+1.33%)
Feb 07, 2022 1.480 1.500 1.470 1.500 9,953 -0.03(-1.96%)
Feb 04, 2022 1.500 1.530 1.480 1.530 22,223 +0.02(+1.32%)
Feb 03, 2022 1.510 1.590 1.490 1.510 24,043 -0.01(-0.66%)
Feb 02, 2022 1.590 1.590 1.500 1.520 48,861 -0.06(-3.80%)
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.