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

Dbv Technologies ADR (NQ: DBVT )

0.6820 -0.0075 (-1.09%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 26, 2024 0.6868 0.7138 0.6615 0.6820 41,558 -0.01(-1.09%)
Apr 25, 2024 0.6780 0.7139 0.6600 0.6895 40,904 -0.00(-0.22%)
Apr 24, 2024 0.7142 0.7142 0.6650 0.6910 2,576 +0.01(+1.62%)
Apr 23, 2024 0.6900 0.7148 0.6601 0.6800 116,976 +0.02(+2.87%)
Apr 22, 2024 0.6600 0.7218 0.6509 0.6610 43,412 -0.02(-3.04%)
Apr 19, 2024 0.7024 0.7100 0.6600 0.6817 39,297 +0.02(+3.13%)
Apr 18, 2024 0.7240 0.7240 0.6600 0.6610 19,220 -0.02(-2.79%)
Apr 17, 2024 0.7007 0.7259 0.6741 0.6800 32,222 -0.02(-2.94%)
Apr 16, 2024 0.6900 0.7150 0.6900 0.7006 22,214 +0.01(+0.81%)
Apr 15, 2024 0.6998 0.7000 0.6900 0.6950 26,064 +0.00(+0.07%)
Apr 12, 2024 0.6850 0.7200 0.6715 0.6945 24,263 -0.01(-0.79%)
Apr 11, 2024 0.7196 0.7782 0.7000 0.7000 22,939 -0.02(-2.72%)
Apr 10, 2024 0.7326 0.7480 0.7101 0.7196 3,253 -0.01(-1.96%)
Apr 09, 2024 0.8020 0.8020 0.7000 0.7340 64,657 -0.04(-4.69%)
Apr 08, 2024 0.7600 0.8318 0.7344 0.7701 75,057 +0.00(+0.01%)
Apr 05, 2024 0.6661 0.7894 0.6661 0.7700 79,676 +0.07(+10.00%)
Apr 04, 2024 0.7500 0.8000 0.6550 0.7000 175,315 -0.05(-6.67%)
Apr 03, 2024 0.7734 0.7986 0.7447 0.7500 45,799 -0.01(-1.95%)
Apr 02, 2024 0.7756 0.7917 0.7600 0.7649 43,391 -0.02(-1.94%)
Apr 01, 2024 0.7573 0.8215 0.7312 0.7800 45,463 +0.03(+4.12%)
Mar 28, 2024 0.7321 0.7600 0.7200 0.7491 14,556 -0.02(-2.30%)
Mar 27, 2024 0.8064 0.8213 0.7300 0.7667 124,626 -0.01(-1.24%)
Mar 26, 2024 0.8160 0.8160 0.7588 0.7763 13,109 -0.01(-1.10%)
Mar 25, 2024 0.7757 0.7900 0.7463 0.7849 15,640 -0.01(-1.42%)
Mar 22, 2024 0.7618 0.7962 0.7601 0.7962 42,615 -0.00(-0.48%)
Mar 21, 2024 0.7800 0.8000 0.7700 0.8000 27,279 -0.01(-1.23%)
Mar 20, 2024 0.7800 0.8100 0.7552 0.8100 13,200 +0.01(+1.76%)
Mar 19, 2024 0.7900 0.8054 0.7510 0.7960 25,307 +0.03(+3.38%)
Mar 18, 2024 0.8208 0.8208 0.7470 0.7700 93,434 -0.02(-2.53%)
Mar 15, 2024 0.7900 0.8190 0.7802 0.7900 76,157 -0.02(-2.82%)
Mar 14, 2024 0.8310 0.8459 0.7900 0.8129 59,780 -0.02(-2.18%)
Mar 13, 2024 0.8500 0.8704 0.8300 0.8310 38,176 -0.03(-3.53%)
Mar 12, 2024 0.8860 0.8860 0.8402 0.8614 36,660 +0.01(+1.34%)
Mar 11, 2024 0.8300 0.9090 0.8200 0.8500 61,535 -0.01(-0.93%)
Mar 08, 2024 0.8200 0.8689 0.8000 0.8580 136,537 +0.03(+3.87%)
Mar 07, 2024 0.8400 0.8600 0.8250 0.8260 56,069 -0.03(-3.09%)
Mar 06, 2024 0.8449 0.8566 0.7990 0.8523 80,516 +0.01(+0.88%)
Mar 05, 2024 0.8251 0.8599 0.7951 0.8449 83,698 -0.01(-0.83%)
Mar 04, 2024 0.8300 0.8567 0.7951 0.8520 197,400 +0.02(+2.65%)
Mar 01, 2024 0.8000 0.8300 0.7850 0.8300 44,068 +0.01(+1.22%)
Feb 29, 2024 0.8040 0.8200 0.7910 0.8200 87,612 +0.02(+2.03%)
Feb 28, 2024 0.8039 0.8498 0.7901 0.8037 57,457 -0.02(-2.82%)
Feb 27, 2024 0.8200 0.8400 0.8078 0.8270 91,367 -0.01(-1.43%)
Feb 26, 2024 0.8100 0.8390 0.8100 0.8390 45,503 +0.00(+0.00%)
Feb 23, 2024 0.8200 0.8400 0.8038 0.8390 32,328 +0.02(+2.94%)
Feb 22, 2024 0.8100 0.8399 0.8052 0.8150 120,007 +0.00(+0.60%)
Feb 21, 2024 0.7700 0.8261 0.7700 0.8101 82,769 +0.02(+3.12%)
Feb 20, 2024 0.8000 0.8071 0.7650 0.7856 125,243 -0.06(-7.58%)
Feb 16, 2024 0.9300 0.9300 0.8474 0.8500 67,042 -0.01(-0.63%)
Feb 15, 2024 0.8500 0.9399 0.8500 0.8554 23,832 +0.01(+0.64%)
Feb 14, 2024 0.8760 0.9199 0.8400 0.8500 42,530 +0.00(+0.12%)
Feb 13, 2024 0.8400 0.8499 0.8254 0.8490 48,845 -0.01(-1.28%)
Feb 12, 2024 0.8618 0.8843 0.8600 0.8600 22,838 +0.01(+1.06%)
Feb 09, 2024 0.8618 0.8618 0.8327 0.8510 39,386 -0.02(-2.06%)
Feb 08, 2024 0.8900 0.9198 0.8500 0.8689 41,943 -0.02(-2.15%)
Feb 07, 2024 0.9000 0.9000 0.8700 0.8880 32,307 -0.00(-0.52%)
Feb 06, 2024 0.9110 0.9110 0.8860 0.8926 46,404 +0.00(+0.17%)
Feb 05, 2024 0.9200 0.9200 0.8719 0.8911 34,287 -0.01(-0.99%)
Feb 02, 2024 0.8787 0.9444 0.8787 0.9000 15,284 +0.01(+1.12%)
Feb 01, 2024 0.9100 0.9301 0.8800 0.8900 72,466 -0.03(-2.94%)
Jan 31, 2024 0.9082 0.9486 0.8800 0.9170 24,178 +0.05(+5.40%)
Jan 30, 2024 0.9101 0.9299 0.8122 0.8700 52,054 -0.04(-4.67%)
Jan 29, 2024 0.9400 0.9361 0.9001 0.9126 22,629 +0.02(+1.97%)
Jan 26, 2024 0.9202 0.9400 0.8700 0.8950 70,786 -0.01(-1.29%)
Jan 25, 2024 0.8801 0.9392 0.8801 0.9067 13,908 +0.04(+4.22%)
Jan 24, 2024 0.9200 0.9230 0.8700 0.8700 13,382 -0.01(-1.14%)
Jan 23, 2024 0.8800 0.9000 0.8597 0.8800 37,381 +0.01(+1.15%)
Jan 22, 2024 0.8599 0.8823 0.8599 0.8700 15,046 +0.04(+4.82%)
Jan 19, 2024 0.8506 0.8540 0.8300 0.8300 21,851 -0.00(-0.12%)
Jan 18, 2024 0.8612 0.8880 0.8310 0.8310 32,961 -0.03(-3.37%)
Jan 17, 2024 0.8861 0.8861 0.8501 0.8600 13,882 -0.01(-1.31%)
Jan 16, 2024 0.8901 0.9000 0.8714 0.8714 4,976 -0.03(-3.18%)
Jan 12, 2024 0.8700 0.9400 0.8700 0.9000 32,424 +0.03(+3.23%)
Jan 11, 2024 0.8900 0.9428 0.8611 0.8718 19,113 -0.04(-4.20%)
Jan 10, 2024 0.9100 0.9300 0.8900 0.9100 11,639 -0.02(-2.15%)
Jan 09, 2024 0.9283 0.9500 0.9052 0.9300 22,021 +0.03(+3.32%)
Jan 08, 2024 0.9727 0.9727 0.8802 0.9001 97,719 +0.03(+3.91%)
Jan 05, 2024 0.9308 0.9410 0.8002 0.8662 86,632 -0.04(-4.45%)
Jan 04, 2024 0.9401 0.9401 0.8940 0.9065 39,815 +0.03(+3.01%)
Jan 03, 2024 0.9331 0.9331 0.8620 0.8800 45,726 -0.07(-7.10%)
Jan 02, 2024 0.9501 0.9898 0.9300 0.9473 45,409 -0.01(-0.58%)
Dec 29, 2023 0.9801 1.010 0.9468 0.9528 133,602 -0.04(-3.78%)
Dec 28, 2023 1.040 1.040 0.9700 0.9902 446,399 -0.05(-4.79%)
Dec 27, 2023 1.050 1.070 0.9887 1.040 382,451 +0.09(+9.60%)
Dec 26, 2023 0.9300 0.9696 0.9200 0.9489 146,769 +0.03(+3.01%)
Dec 22, 2023 0.9301 0.9473 0.8900 0.9212 180,342 +0.00(+0.13%)
Dec 21, 2023 0.9501 0.9700 0.8574 0.9200 170,378 -0.04(-4.17%)
Dec 20, 2023 0.9900 1.000 0.9400 0.9600 442,603 +0.06(+6.21%)
Dec 19, 2023 0.8800 0.9248 0.8800 0.9039 291,704 +0.03(+3.30%)
Dec 18, 2023 0.8615 0.9000 0.8482 0.8750 582,572 +0.05(+5.87%)
Dec 15, 2023 0.8821 0.9000 0.8118 0.8265 1,137,228 -0.02(-2.72%)
Dec 14, 2023 0.8300 0.8548 0.8101 0.8496 329,188 +0.05(+6.20%)
Dec 13, 2023 0.7550 0.8099 0.7500 0.8000 250,581 +0.03(+3.90%)
Dec 12, 2023 0.8100 0.8300 0.7600 0.7700 1,081,630 -0.02(-1.91%)
Dec 11, 2023 0.7900 0.8120 0.7660 0.7850 622,383 -0.03(-3.31%)
Dec 08, 2023 0.8100 0.8200 0.7900 0.8119 296,738 +0.02(+2.77%)
Dec 07, 2023 0.8000 0.8000 0.7611 0.7900 219,481 +0.02(+2.15%)
Dec 06, 2023 0.7799 0.7810 0.7530 0.7734 612,863 +0.03(+4.02%)
Dec 05, 2023 0.7300 0.7622 0.7300 0.7435 753,117 +0.04(+6.21%)
Dec 04, 2023 0.7400 0.7699 0.6675 0.7000 4,719,779 -0.04(-5.79%)
Dec 01, 2023 0.7301 0.7569 0.6837 0.7430 1,319,738 +0.00(+0.41%)
Nov 30, 2023 0.7401 0.7500 0.7101 0.7400 654,023 -0.00(-0.13%)
Nov 29, 2023 0.7900 0.7900 0.7106 0.7410 635,924 -0.05(-6.56%)
Nov 28, 2023 0.7800 0.8068 0.7700 0.7930 55,009 +0.00(+0.60%)
Nov 27, 2023 0.8201 0.8201 0.6500 0.7883 1,816,758 -0.01(-1.46%)
Nov 24, 2023 0.8000 0.8000 0.7943 0.8000 157,561 +0.00(+0.00%)
Nov 22, 2023 0.8000 0.8100 0.7900 0.8000 271,988 -0.01(-1.23%)
Nov 21, 2023 0.8406 0.8501 0.7796 0.8100 257,140 -0.04(-4.84%)
Nov 20, 2023 0.8699 0.8699 0.8410 0.8512 165,826 -0.02(-2.16%)
Nov 17, 2023 0.8601 0.8723 0.8504 0.8700 151,798 +0.01(+1.64%)
Nov 16, 2023 0.8600 0.8713 0.8300 0.8560 127,665 +0.01(+0.71%)
Nov 15, 2023 0.8639 0.8925 0.8200 0.8500 382,040 -0.01(-1.16%)
Nov 14, 2023 0.9333 0.9512 0.8500 0.8600 2,051,317 -0.07(-7.94%)
Nov 13, 2023 0.9501 0.9601 0.9320 0.9342 148,855 -0.02(-1.67%)
Nov 10, 2023 0.9700 0.9900 0.9276 0.9501 236,986 +0.03(+2.77%)
Nov 09, 2023 0.9950 0.9968 0.9112 0.9245 224,769 -0.06(-5.66%)
Nov 08, 2023 0.9900 1.000 0.9500 0.9800 288,202 +0.00(+0.00%)
Nov 07, 2023 0.9800 1.000 0.9346 0.9800 1,092,210 -0.02(-2.00%)
Nov 06, 2023 1.040 1.049 0.9500 1.000 385,268 -0.03(-2.91%)
Nov 03, 2023 1.040 1.040 1.000 1.030 555,834 +0.03(+3.00%)
Nov 02, 2023 1.030 1.040 1.000 1.000 537,720 -0.02(-1.96%)
Nov 01, 2023 1.060 1.075 0.9600 1.020 309,627 +0.01(+0.99%)
Oct 31, 2023 1.070 1.085 0.9522 1.010 199,489 -0.04(-3.81%)
Oct 30, 2023 1.060 1.070 1.030 1.050 72,796 -0.02(-1.87%)
Oct 27, 2023 1.060 1.080 1.030 1.070 85,857 -0.01(-0.93%)
Oct 26, 2023 1.080 1.140 1.070 1.080 104,043 +0.00(+0.00%)
Oct 25, 2023 1.090 1.100 1.070 1.080 26,238 -0.03(-2.70%)
Oct 24, 2023 1.100 1.120 1.050 1.110 291,619 +0.04(+3.74%)
Oct 23, 2023 1.090 1.115 1.020 1.070 102,147 +0.01(+0.94%)
Oct 20, 2023 1.085 1.085 1.034 1.060 70,231 -0.04(-3.64%)
Oct 19, 2023 1.140 1.140 1.090 1.100 77,932 -0.03(-2.65%)
Oct 18, 2023 1.170 1.180 1.120 1.130 129,952 -0.05(-4.24%)
Oct 17, 2023 1.190 1.200 1.140 1.180 79,868 +0.02(+1.72%)
Oct 16, 2023 1.180 1.200 1.090 1.160 145,274 -0.01(-0.85%)
Oct 13, 2023 1.220 1.220 1.170 1.170 69,279 -0.07(-5.65%)
Oct 12, 2023 1.190 1.240 1.190 1.240 105,786 +0.06(+5.08%)
Oct 11, 2023 1.250 1.250 1.170 1.180 239,462 -0.02(-1.67%)
Oct 10, 2023 1.210 1.225 1.190 1.200 108,901 +0.00(+0.00%)
Oct 09, 2023 1.210 1.220 1.170 1.200 249,532 +0.00(+0.00%)
Oct 06, 2023 1.250 1.270 1.180 1.200 237,679 -0.04(-3.23%)
Oct 05, 2023 1.270 1.320 1.200 1.240 103,970 -0.01(-0.80%)
Oct 04, 2023 1.260 1.280 1.190 1.250 15,787 +0.00(+0.00%)
Oct 03, 2023 1.290 1.300 1.190 1.250 67,642 -0.08(-6.02%)
Oct 02, 2023 1.370 1.370 1.274 1.330 43,863 -0.03(-2.21%)
Sep 29, 2023 1.350 1.370 1.340 1.360 85,256 +0.04(+3.03%)
Sep 28, 2023 1.320 1.350 1.290 1.320 22,696 +0.02(+1.54%)
Sep 27, 2023 1.314 1.328 1.290 1.300 8,170 +0.00(+0.00%)
Sep 26, 2023 1.290 1.380 1.290 1.300 77,861 -0.05(-3.70%)
Sep 25, 2023 1.400 1.380 1.350 1.350 52,885 -0.09(-6.25%)
Sep 22, 2023 1.440 1.450 1.381 1.440 13,329 +0.00(+0.00%)
Sep 21, 2023 1.450 1.460 1.400 1.440 31,401 -0.03(-1.71%)
Sep 20, 2023 1.450 1.485 1.445 1.465 83,134 +0.04(+2.45%)
Sep 19, 2023 1.430 1.485 1.400 1.430 135,821 +0.03(+2.14%)
Sep 18, 2023 1.440 1.440 1.370 1.400 59,010 -0.03(-2.10%)
Sep 15, 2023 1.480 1.495 1.400 1.430 97,338 -0.06(-4.03%)
Sep 14, 2023 1.490 1.510 1.480 1.490 201,953 -0.03(-1.97%)
Sep 13, 2023 1.590 1.590 1.480 1.520 44,449 -0.01(-0.65%)
Sep 12, 2023 1.540 1.600 1.500 1.530 49,683 +0.00(+0.00%)
Sep 11, 2023 1.550 1.566 1.500 1.530 61,731 -0.02(-1.29%)
Sep 08, 2023 1.610 1.625 1.471 1.550 119,648 -0.04(-2.52%)
Sep 07, 2023 1.620 1.620 1.575 1.590 10,094 -0.06(-3.64%)
Sep 06, 2023 1.700 1.760 1.560 1.650 144,546 -0.10(-5.71%)
Sep 05, 2023 1.670 1.850 1.585 1.750 46,846 +0.18(+11.46%)
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.