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

Dbv Technologies ADR (NQ: DBVT )

0.6950 +0.0005 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Oct 31, 2022 1.570 1.570 1.510 1.520 42,045 -0.05(-3.18%)
Oct 28, 2022 1.570 1.596 1.540 1.570 16,189 +0.03(+1.95%)
Oct 27, 2022 1.630 1.630 1.520 1.540 42,294 -0.13(-7.78%)
Oct 26, 2022 1.630 1.700 1.630 1.670 52,141 +0.08(+5.03%)
Oct 25, 2022 1.540 1.610 1.520 1.590 23,135 +0.00(+0.00%)
Oct 24, 2022 1.580 1.610 1.550 1.590 91,347 +0.02(+1.27%)
Oct 21, 2022 1.550 1.600 1.510 1.570 5,524 -0.02(-1.26%)
Oct 20, 2022 1.540 1.620 1.450 1.590 68,103 -0.01(-0.63%)
Oct 19, 2022 1.590 1.610 1.465 1.600 38,469 -0.05(-3.03%)
Oct 18, 2022 1.670 1.670 1.500 1.650 33,598 +0.01(+0.61%)
Oct 17, 2022 1.650 1.670 1.615 1.640 38,954 +0.05(+3.14%)
Oct 14, 2022 1.620 1.670 1.560 1.590 13,137 -0.04(-2.45%)
Oct 13, 2022 1.610 1.727 1.610 1.630 12,425 -0.02(-1.21%)
Oct 12, 2022 1.640 1.660 1.550 1.650 5,628 -0.01(-0.60%)
Oct 11, 2022 1.630 1.790 1.600 1.660 138,269 +0.04(+2.47%)
Oct 10, 2022 1.580 1.650 1.500 1.620 17,679 -0.04(-2.41%)
Oct 07, 2022 1.690 1.706 1.605 1.660 30,174 -0.02(-1.19%)
Oct 06, 2022 1.710 1.730 1.620 1.680 17,851 -0.05(-2.89%)
Oct 05, 2022 1.780 1.780 1.690 1.730 12,238 -0.07(-3.89%)
Oct 04, 2022 1.820 1.843 1.750 1.800 35,465 +0.02(+1.12%)
Oct 03, 2022 1.680 1.780 1.670 1.780 56,308 +0.01(+0.56%)
Sep 30, 2022 1.760 1.800 1.680 1.770 22,725 -0.04(-2.21%)
Sep 29, 2022 1.880 1.880 1.800 1.810 7,676 -0.10(-5.24%)
Sep 28, 2022 1.820 1.950 1.800 1.910 113,058 -0.08(-4.02%)
Sep 27, 2022 1.960 2.030 1.850 1.990 74,671 +0.06(+3.11%)
Sep 26, 2022 1.849 2.080 1.849 1.930 162,647 +0.06(+3.21%)
Sep 23, 2022 1.980 1.980 1.820 1.870 113,256 -0.18(-8.78%)
Sep 22, 2022 1.980 2.070 1.910 2.050 152,169 -0.16(-7.24%)
Sep 21, 2022 2.150 2.213 2.060 2.210 80,458 +0.09(+4.25%)
Sep 20, 2022 2.170 2.200 2.080 2.120 28,108 -0.05(-2.30%)
Sep 19, 2022 2.120 2.190 2.110 2.170 49,125 -0.03(-1.36%)
Sep 16, 2022 2.240 2.280 2.190 2.200 134,951 -0.09(-3.93%)
Sep 15, 2022 2.310 2.320 2.220 2.290 87,651 -0.02(-0.87%)
Sep 14, 2022 2.270 2.310 2.221 2.310 19,869 +0.02(+0.87%)
Sep 13, 2022 2.270 2.330 2.260 2.290 73,515 -0.14(-5.76%)
Sep 12, 2022 2.230 2.430 2.230 2.430 49,027 +0.17(+7.52%)
Sep 09, 2022 2.240 2.300 2.220 2.260 57,169 +0.06(+2.73%)
Sep 08, 2022 2.230 2.360 2.200 2.200 173,830 -0.05(-2.22%)
Sep 07, 2022 2.150 2.300 2.120 2.250 152,030 -0.10(-4.26%)
Sep 06, 2022 2.020 2.500 2.020 2.350 310,579 +0.17(+7.80%)
Sep 02, 2022 2.000 2.210 1.990 2.180 162,780 +0.25(+12.95%)
Sep 01, 2022 1.950 2.007 1.900 1.930 47,203 -0.08(-3.98%)
Aug 31, 2022 2.030 2.060 2.010 2.010 45,678 -0.06(-2.90%)
Aug 30, 2022 2.070 2.140 2.030 2.070 17,143 +0.01(+0.49%)
Aug 29, 2022 2.070 2.210 2.040 2.060 36,243 -0.04(-1.90%)
Aug 26, 2022 2.210 2.229 2.098 2.100 41,291 -0.11(-4.98%)
Aug 25, 2022 2.210 2.253 2.200 2.210 42,961 -0.07(-3.07%)
Aug 24, 2022 2.190 2.315 2.190 2.280 23,449 +0.10(+4.59%)
Aug 23, 2022 2.230 2.240 2.180 2.180 81,914 -0.01(-0.46%)
Aug 22, 2022 2.280 2.300 2.181 2.190 120,754 -0.09(-3.95%)
Aug 19, 2022 2.500 2.500 2.280 2.280 123,537 -0.15(-6.17%)
Aug 18, 2022 2.570 2.570 2.410 2.430 237,308 -0.13(-5.08%)
Aug 17, 2022 2.630 2.630 2.550 2.560 49,753 -0.09(-3.40%)
Aug 16, 2022 2.690 2.730 2.650 2.650 11,956 +0.00(+0.00%)
Aug 15, 2022 2.620 2.710 2.620 2.650 21,984 +0.01(+0.38%)
Aug 12, 2022 2.620 2.770 2.585 2.640 24,948 -0.03(-1.12%)
Aug 11, 2022 2.700 2.750 2.670 2.670 17,350 -0.04(-1.48%)
Aug 10, 2022 2.690 2.754 2.680 2.710 33,588 -0.05(-1.81%)
Aug 09, 2022 2.700 2.760 2.660 2.760 38,715 +0.01(+0.36%)
Aug 08, 2022 2.740 2.780 2.690 2.750 86,537 +0.11(+4.17%)
Aug 05, 2022 2.590 2.660 2.550 2.640 106,007 +0.10(+3.94%)
Aug 04, 2022 2.530 2.587 2.500 2.540 83,862 +0.04(+1.60%)
Aug 03, 2022 2.570 2.580 2.500 2.500 170,854 +0.09(+3.73%)
Aug 02, 2022 2.460 2.490 2.390 2.410 144,665 -0.10(-3.98%)
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.