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

Dbv Technologies ADR (NQ: DBVT )

0.6817 +0.0207 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 29, 2022 2.420 2.550 2.400 2.550 18,269 +0.07(+2.82%)
Jul 28, 2022 2.430 2.540 2.394 2.480 93,050 -0.06(-2.36%)
Jul 27, 2022 2.400 2.580 2.390 2.540 78,615 +0.14(+5.83%)
Jul 26, 2022 2.320 2.470 2.320 2.400 68,584 -0.01(-0.41%)
Jul 25, 2022 2.420 2.435 2.320 2.410 55,728 -0.02(-0.82%)
Jul 22, 2022 2.420 2.480 2.390 2.430 40,973 -0.01(-0.41%)
Jul 21, 2022 2.430 2.480 2.420 2.440 102,627 -0.01(-0.41%)
Jul 20, 2022 2.400 2.520 2.400 2.450 103,329 +0.16(+6.99%)
Jul 19, 2022 2.350 2.422 2.290 2.290 90,113 +0.01(+0.44%)
Jul 18, 2022 2.260 2.350 2.210 2.280 245,819 +0.04(+1.79%)
Jul 15, 2022 2.230 2.370 2.190 2.240 30,759 +0.00(+0.00%)
Jul 14, 2022 2.220 2.290 2.180 2.240 142,261 +0.01(+0.45%)
Jul 13, 2022 2.240 2.350 2.210 2.230 152,639 -0.12(-5.11%)
Jul 12, 2022 2.320 2.390 2.270 2.350 79,428 -0.04(-1.67%)
Jul 11, 2022 2.410 2.450 2.330 2.390 89,780 -0.10(-4.02%)
Jul 08, 2022 2.430 2.590 2.400 2.490 73,831 +0.02(+0.81%)
Jul 07, 2022 2.350 2.530 2.350 2.470 118,560 +0.09(+3.78%)
Jul 06, 2022 2.390 2.520 2.345 2.380 265,470 -0.15(-5.93%)
Jul 05, 2022 2.400 2.570 2.380 2.530 134,787 +0.14(+5.86%)
Jul 01, 2022 2.350 2.450 2.330 2.390 154,434 -0.16(-6.27%)
Jun 30, 2022 2.250 2.940 2.190 2.550 856,944 +0.13(+5.37%)
Jun 29, 2022 2.400 2.460 2.360 2.420 47,641 -0.01(-0.41%)
Jun 28, 2022 2.370 2.450 2.360 2.430 75,942 +0.00(+0.00%)
Jun 27, 2022 2.440 2.590 2.350 2.430 158,865 -0.07(-2.80%)
Jun 24, 2022 2.420 2.524 2.350 2.500 264,779 +0.00(+0.00%)
Jun 23, 2022 2.400 2.500 2.365 2.500 75,595 +0.01(+0.40%)
Jun 22, 2022 2.390 2.490 2.390 2.490 146,276 +0.10(+4.18%)
Jun 21, 2022 2.380 2.400 2.300 2.390 119,503 +0.14(+6.22%)
Jun 17, 2022 2.090 2.285 2.090 2.250 276,436 +0.08(+3.69%)
Jun 16, 2022 2.100 2.236 2.030 2.170 317,841 +0.02(+0.93%)
Jun 15, 2022 2.070 2.200 2.010 2.150 537,045 -0.05(-2.27%)
Jun 14, 2022 2.160 2.380 2.060 2.200 718,876 -0.12(-5.17%)
Jun 13, 2022 2.300 2.410 2.200 2.320 1,463,912 -0.44(-15.94%)
Jun 10, 2022 2.640 3.190 2.490 2.760 4,572,331 -0.49(-15.08%)
Jun 09, 2022 1.940 3.430 1.900 3.250 20,291,506 +1.44(+79.56%)
Jun 08, 2022 1.840 1.950 1.690 1.810 3,393,951 +0.28(+18.30%)
Jun 07, 2022 1.460 1.570 1.449 1.530 645,242 -0.03(-1.92%)
Jun 06, 2022 1.510 1.600 1.510 1.560 16,700 -0.02(-1.27%)
Jun 03, 2022 1.520 1.580 1.500 1.580 23,716 +0.01(+0.64%)
Jun 02, 2022 1.500 1.580 1.480 1.570 15,200 +0.03(+1.95%)
Jun 01, 2022 1.530 1.550 1.500 1.540 24,671 +0.03(+1.99%)
May 31, 2022 1.580 1.580 1.510 1.510 46,837 -0.02(-1.37%)
May 27, 2022 1.480 1.570 1.480 1.531 27,027 +0.10(+7.06%)
May 26, 2022 1.409 1.460 1.409 1.430 4,174 +0.03(+2.14%)
May 25, 2022 1.370 1.480 1.360 1.400 18,034 -0.02(-1.40%)
May 24, 2022 1.460 1.460 1.400 1.420 40,653 -0.07(-4.70%)
May 23, 2022 1.450 1.535 1.440 1.490 59,545 +0.07(+5.30%)
May 20, 2022 1.400 1.415 1.380 1.415 24,195 -0.01(-1.05%)
May 19, 2022 1.340 1.440 1.333 1.430 26,809 +0.10(+7.52%)
May 18, 2022 1.370 1.370 1.310 1.330 68,243 +0.04(+3.10%)
May 17, 2022 1.270 1.290 1.230 1.290 15,557 +0.07(+5.74%)
May 16, 2022 1.220 1.250 1.180 1.220 30,074 +0.01(+0.83%)
May 13, 2022 1.236 1.260 1.210 1.210 81,205 +0.03(+2.49%)
May 12, 2022 1.180 1.220 1.180 1.181 24,794 +0.03(+2.66%)
May 11, 2022 1.250 1.270 1.150 1.150 79,940 -0.12(-9.45%)
May 10, 2022 1.230 1.280 1.230 1.270 48,034 +0.00(+0.00%)
May 09, 2022 1.340 1.340 1.250 1.270 42,997 -0.10(-7.30%)
May 06, 2022 1.370 1.470 1.340 1.370 28,715 +0.03(+2.24%)
May 05, 2022 1.350 1.400 1.330 1.340 48,331 +0.00(+0.00%)
May 04, 2022 1.300 1.416 1.270 1.340 12,155,712 +0.07(+5.51%)
May 03, 2022 1.340 1.340 1.270 1.270 49,073 -0.11(-8.30%)
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.