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

Dbv Technologies ADR (NQ: DBVT )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 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 (%)
Sep 30, 2022 3.520 3.600 3.360 3.540 11,362 -0.08(-2.21%)
Sep 29, 2022 3.760 3.760 3.600 3.620 3,838 -0.20(-5.24%)
Sep 28, 2022 3.640 3.900 3.600 3.820 56,529 -0.16(-4.02%)
Sep 27, 2022 3.920 4.060 3.700 3.980 37,335 +0.12(+3.11%)
Sep 26, 2022 3.698 4.160 3.698 3.860 81,323 +0.12(+3.21%)
Sep 23, 2022 3.960 3.960 3.640 3.740 56,628 -0.36(-8.78%)
Sep 22, 2022 3.960 4.139 3.820 4.100 76,084 -0.32(-7.24%)
Sep 21, 2022 4.300 4.426 4.120 4.420 40,229 +0.18(+4.25%)
Sep 20, 2022 4.340 4.400 4.160 4.240 14,054 -0.10(-2.30%)
Sep 19, 2022 4.240 4.380 4.220 4.340 24,562 -0.06(-1.36%)
Sep 16, 2022 4.480 4.560 4.380 4.400 67,475 -0.18(-3.93%)
Sep 15, 2022 4.620 4.640 4.440 4.580 43,825 -0.04(-0.87%)
Sep 14, 2022 4.540 4.620 4.442 4.620 9,934 +0.04(+0.87%)
Sep 13, 2022 4.540 4.660 4.520 4.580 36,757 -0.28(-5.76%)
Sep 12, 2022 4.460 4.860 4.460 4.860 24,513 +0.34(+7.52%)
Sep 09, 2022 4.480 4.600 4.440 4.520 28,584 +0.12(+2.73%)
Sep 08, 2022 4.460 4.720 4.400 4.400 86,915 -0.10(-2.22%)
Sep 07, 2022 4.300 4.600 4.240 4.500 76,015 -0.20(-4.26%)
Sep 06, 2022 4.040 5.000 4.040 4.700 155,289 +0.34(+7.80%)
Sep 02, 2022 4.000 4.420 3.980 4.360 81,390 +0.50(+12.95%)
Sep 01, 2022 3.900 4.013 3.800 3.860 23,601 -0.16(-3.98%)
Aug 31, 2022 4.060 4.120 4.020 4.020 22,839 -0.12(-2.90%)
Aug 30, 2022 4.140 4.280 4.060 4.140 8,571 +0.02(+0.49%)
Aug 29, 2022 4.140 4.420 4.080 4.120 18,121 -0.08(-1.90%)
Aug 26, 2022 4.420 4.459 4.197 4.200 20,645 -0.22(-4.98%)
Aug 25, 2022 4.420 4.505 4.400 4.420 21,480 -0.14(-3.07%)
Aug 24, 2022 4.380 4.630 4.380 4.560 11,724 +0.20(+4.59%)
Aug 23, 2022 4.460 4.480 4.360 4.360 40,957 -0.02(-0.46%)
Aug 22, 2022 4.560 4.600 4.362 4.380 60,377 -0.18(-3.95%)
Aug 19, 2022 5.000 5.000 4.560 4.560 61,768 -0.30(-6.17%)
Aug 18, 2022 5.140 5.140 4.820 4.860 118,654 -0.26(-5.08%)
Aug 17, 2022 5.260 5.260 5.100 5.120 24,876 -0.18(-3.40%)
Aug 16, 2022 5.380 5.460 5.300 5.300 5,978 +0.00(+0.00%)
Aug 15, 2022 5.240 5.420 5.240 5.300 10,992 +0.02(+0.38%)
Aug 12, 2022 5.240 5.540 5.170 5.280 12,474 -0.06(-1.12%)
Aug 11, 2022 5.400 5.500 5.340 5.340 8,675 -0.08(-1.48%)
Aug 10, 2022 5.380 5.508 5.360 5.420 16,794 -0.10(-1.81%)
Aug 09, 2022 5.400 5.520 5.320 5.520 19,357 +0.02(+0.36%)
Aug 08, 2022 5.480 5.560 5.380 5.500 43,268 +0.22(+4.17%)
Aug 05, 2022 5.180 5.320 5.100 5.280 53,003 +0.20(+3.94%)
Aug 04, 2022 5.060 5.175 5.000 5.080 41,931 +0.08(+1.60%)
Aug 03, 2022 5.140 5.160 5.000 5.000 85,427 +0.18(+3.73%)
Aug 02, 2022 4.920 4.980 4.780 4.820 72,332 -0.20(-3.98%)
Aug 01, 2022 4.900 5.100 4.820 5.020 32,045 -0.08(-1.57%)
Jul 29, 2022 4.840 5.100 4.800 5.100 9,134 +0.14(+2.82%)
Jul 28, 2022 4.860 5.080 4.789 4.960 46,525 -0.12(-2.36%)
Jul 27, 2022 4.800 5.160 4.780 5.080 39,307 +0.28(+5.83%)
Jul 26, 2022 4.640 4.940 4.640 4.800 34,292 -0.02(-0.41%)
Jul 25, 2022 4.840 4.870 4.640 4.820 27,864 -0.04(-0.82%)
Jul 22, 2022 4.840 4.960 4.780 4.860 20,486 -0.02(-0.41%)
Jul 21, 2022 4.860 4.960 4.840 4.880 51,313 -0.02(-0.41%)
Jul 20, 2022 4.800 5.040 4.800 4.900 51,664 +0.32(+6.99%)
Jul 19, 2022 4.700 4.844 4.580 4.580 45,056 +0.02(+0.44%)
Jul 18, 2022 4.520 4.700 4.420 4.560 122,909 +0.08(+1.79%)
Jul 15, 2022 4.460 4.740 4.380 4.480 15,379 +0.00(+0.00%)
Jul 14, 2022 4.440 4.580 4.360 4.480 71,130 +0.02(+0.45%)
Jul 13, 2022 4.480 4.700 4.420 4.460 76,319 -0.24(-5.11%)
Jul 12, 2022 4.640 4.780 4.540 4.700 39,714 -0.08(-1.67%)
Jul 11, 2022 4.820 4.900 4.660 4.780 44,890 -0.20(-4.02%)
Jul 08, 2022 4.860 5.180 4.800 4.980 36,915 +0.04(+0.81%)
Jul 07, 2022 4.700 5.060 4.700 4.940 59,280 +0.18(+3.78%)
Jul 06, 2022 4.780 5.040 4.690 4.760 132,735 -0.30(-5.93%)
Jul 05, 2022 4.800 5.140 4.760 5.060 67,393 +0.28(+5.86%)
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.