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

Dbv Technologies ADR (NQ: DBVT )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 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 (%)
Dec 30, 2022 3.240 3.280 3.060 3.060 118,272 -0.10(-3.16%)
Dec 29, 2022 3.140 3.280 3.060 3.160 126,467 +0.26(+8.97%)
Dec 28, 2022 2.820 2.920 2.820 2.900 196,904 +0.16(+5.84%)
Dec 27, 2022 2.880 2.900 2.660 2.740 328,265 -0.14(-4.86%)
Dec 23, 2022 3.100 3.100 2.640 2.880 3,355,912 +0.52(+22.03%)
Dec 22, 2022 2.400 2.420 2.260 2.360 42,711 +0.04(+1.72%)
Dec 21, 2022 2.380 2.460 2.300 2.320 45,173 -0.06(-2.52%)
Dec 20, 2022 2.320 2.440 2.220 2.380 63,122 +0.06(+2.59%)
Dec 19, 2022 2.460 2.460 2.160 2.320 69,572 -0.08(-3.33%)
Dec 16, 2022 2.640 2.820 2.400 2.400 110,119 -0.42(-14.89%)
Dec 15, 2022 2.860 2.880 2.800 2.820 33,791 -0.24(-7.84%)
Dec 14, 2022 2.820 3.060 2.800 3.060 14,763 +0.26(+9.29%)
Dec 13, 2022 2.800 2.860 2.800 2.800 14,472 +0.08(+2.94%)
Dec 12, 2022 2.660 2.780 2.660 2.720 19,457 +0.08(+3.03%)
Dec 09, 2022 2.600 2.760 2.520 2.640 32,676 +0.02(+0.76%)
Dec 08, 2022 2.620 2.660 2.560 2.620 39,010 +0.06(+2.34%)
Dec 07, 2022 2.600 2.620 2.480 2.560 9,847 -0.06(-2.29%)
Dec 06, 2022 2.660 2.660 2.540 2.620 62,030 +0.00(+0.00%)
Dec 05, 2022 2.760 2.780 2.460 2.620 97,986 -0.04(-1.50%)
Dec 02, 2022 2.860 2.860 2.600 2.660 43,031 -0.12(-4.32%)
Dec 01, 2022 2.780 2.840 2.780 2.780 3,994 +0.08(+2.96%)
Nov 30, 2022 2.760 2.840 2.620 2.700 7,813 -0.06(-2.17%)
Nov 29, 2022 2.840 2.920 2.620 2.760 31,857 -0.16(-5.48%)
Nov 28, 2022 2.880 2.960 2.880 2.920 26,508 +0.20(+7.35%)
Nov 25, 2022 2.860 2.880 2.720 2.720 6,049 -0.04(-1.45%)
Nov 23, 2022 2.740 2.800 2.680 2.760 10,407 +0.14(+5.34%)
Nov 22, 2022 2.700 2.780 2.560 2.620 4,811 -0.04(-1.50%)
Nov 21, 2022 2.700 2.900 2.600 2.660 25,138 -0.02(-0.75%)
Nov 18, 2022 2.780 2.780 2.620 2.680 25,531 +0.10(+3.88%)
Nov 17, 2022 2.680 2.740 2.520 2.580 33,248 -0.06(-2.27%)
Nov 16, 2022 2.900 2.900 2.580 2.640 81,296 -0.16(-5.71%)
Nov 15, 2022 3.140 3.140 2.800 2.800 98,850 -0.24(-7.89%)
Nov 14, 2022 3.060 3.180 3.020 3.040 120,877 +0.00(+0.00%)
Nov 11, 2022 3.160 3.160 2.940 3.040 227,098 -0.24(-7.32%)
Nov 10, 2022 3.040 3.280 3.000 3.280 51,227 +0.40(+13.89%)
Nov 09, 2022 2.960 2.960 2.840 2.880 27,097 -0.12(-4.00%)
Nov 08, 2022 2.920 3.080 2.920 3.000 8,761 +0.00(+0.00%)
Nov 07, 2022 2.960 3.096 2.920 3.000 15,430 -0.02(-0.66%)
Nov 04, 2022 2.900 3.100 2.860 3.020 18,451 -0.04(-1.31%)
Nov 03, 2022 2.940 3.100 2.860 3.060 14,773 +0.12(+4.08%)
Nov 02, 2022 3.040 3.080 2.840 2.940 41,761 -0.20(-6.37%)
Nov 01, 2022 3.180 3.200 3.100 3.140 5,503 +0.10(+3.29%)
Oct 31, 2022 3.140 3.140 3.020 3.040 21,022 -0.10(-3.18%)
Oct 28, 2022 3.140 3.191 3.080 3.140 8,094 +0.06(+1.95%)
Oct 27, 2022 3.260 3.260 3.040 3.080 21,147 -0.26(-7.78%)
Oct 26, 2022 3.260 3.400 3.260 3.340 26,070 +0.16(+5.03%)
Oct 25, 2022 3.080 3.220 3.040 3.180 11,567 +0.00(+0.00%)
Oct 24, 2022 3.160 3.220 3.100 3.180 45,673 +0.04(+1.27%)
Oct 21, 2022 3.100 3.200 3.020 3.140 2,762 -0.04(-1.26%)
Oct 20, 2022 3.080 3.240 2.900 3.180 34,051 -0.02(-0.63%)
Oct 19, 2022 3.180 3.220 2.930 3.200 19,234 -0.10(-3.03%)
Oct 18, 2022 3.340 3.340 3.000 3.300 16,799 +0.02(+0.61%)
Oct 17, 2022 3.300 3.340 3.229 3.280 19,477 +0.10(+3.14%)
Oct 14, 2022 3.240 3.340 3.120 3.180 6,568 -0.08(-2.45%)
Oct 13, 2022 3.220 3.454 3.220 3.260 6,212 -0.04(-1.21%)
Oct 12, 2022 3.280 3.320 3.100 3.300 2,814 -0.02(-0.60%)
Oct 11, 2022 3.260 3.580 3.200 3.320 69,134 +0.08(+2.47%)
Oct 10, 2022 3.160 3.300 3.000 3.240 8,839 -0.08(-2.41%)
Oct 07, 2022 3.380 3.412 3.210 3.320 15,087 -0.04(-1.19%)
Oct 06, 2022 3.420 3.460 3.240 3.360 8,925 -0.10(-2.89%)
Oct 05, 2022 3.560 3.560 3.380 3.460 6,119 -0.14(-3.89%)
Oct 04, 2022 3.640 3.685 3.500 3.600 17,732 +0.04(+1.12%)
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.