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 +0.0200 (+2.82%)
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 (%)
Jan 29, 2021 10.59 10.60 10.10 10.28 158,150 -0.34(-3.20%)
Jan 28, 2021 10.74 10.86 10.46 10.62 355,330 -0.04(-0.38%)
Jan 27, 2021 10.98 11.12 10.36 10.66 525,144 -0.82(-7.14%)
Jan 26, 2021 11.60 11.94 11.48 11.48 206,488 +0.34(+3.05%)
Jan 25, 2021 11.58 11.72 10.92 11.14 383,344 -0.72(-6.07%)
Jan 22, 2021 12.22 12.22 11.80 11.86 417,300 -1.10(-8.49%)
Jan 21, 2021 13.04 13.34 12.78 12.96 339,651 -0.06(-0.46%)
Jan 20, 2021 12.98 13.88 12.84 13.02 735,414 -0.12(-0.91%)
Jan 19, 2021 14.74 14.76 12.24 13.14 2,373,054 +1.82(+16.08%)
Jan 15, 2021 10.64 11.80 9.960 11.32 8,590,900 +3.84(+51.34%)
Jan 14, 2021 7.460 7.600 7.380 7.480 211,764 +0.02(+0.27%)
Jan 13, 2021 7.540 7.640 7.320 7.460 157,813 +0.06(+0.81%)
Jan 12, 2021 7.280 7.500 7.262 7.400 98,808 -0.16(-2.12%)
Jan 11, 2021 7.500 7.920 7.340 7.560 371,927 -0.26(-3.32%)
Jan 08, 2021 6.840 7.820 6.780 7.820 657,350 +0.68(+9.52%)
Jan 07, 2021 6.500 7.360 6.470 7.140 735,789 -0.10(-1.38%)
Jan 06, 2021 6.620 7.300 6.460 7.240 1,582,578 +1.56(+27.46%)
Jan 05, 2021 5.760 5.820 5.600 5.680 85,112 +0.18(+3.27%)
Jan 04, 2021 5.560 5.580 5.345 5.500 131,641 +0.26(+4.96%)
Dec 31, 2020 5.240 5.240 5.240 723,543 -0.28(-5.07%)
Dec 30, 2020 5.100 5.680 5.060 5.520 723,543 +0.52(+10.40%)
Dec 29, 2020 5.220 5.220 4.900 5.000 364,729 -0.08(-1.57%)
Dec 28, 2020 5.260 5.360 5.080 5.080 120,341 -0.08(-1.55%)
Dec 24, 2020 5.180 5.220 5.120 5.160 62,200 +0.02(+0.39%)
Dec 23, 2020 5.400 5.420 5.077 5.140 228,730 -0.12(-2.28%)
Dec 22, 2020 5.520 5.560 5.220 5.260 215,436 -0.24(-4.36%)
Dec 21, 2020 5.360 5.640 5.320 5.500 261,975 -0.52(-8.64%)
Dec 18, 2020 5.680 6.060 5.610 6.020 382,700 +0.32(+5.61%)
Dec 17, 2020 5.480 5.700 5.460 5.700 200,358 +0.26(+4.78%)
Dec 16, 2020 5.360 5.540 5.340 5.440 213,325 +0.04(+0.74%)
Dec 15, 2020 5.200 5.440 5.160 5.400 340,450 +0.12(+2.27%)
Dec 14, 2020 5.260 5.490 5.100 5.280 672,942 -0.16(-2.94%)
Dec 11, 2020 5.400 5.520 5.300 5.440 479,700 -0.28(-4.90%)
Dec 10, 2020 5.500 5.820 5.440 5.720 312,059 -0.02(-0.35%)
Dec 09, 2020 5.800 5.800 5.640 5.740 219,606 -0.06(-1.03%)
Dec 08, 2020 5.640 5.860 5.640 5.800 391,155 +0.00(+0.00%)
Dec 07, 2020 5.460 5.900 5.380 5.800 574,702 +0.42(+7.81%)
Dec 04, 2020 5.160 5.500 5.140 5.380 487,750 -0.08(-1.47%)
Dec 03, 2020 4.820 5.600 4.760 5.460 876,670 +0.60(+12.35%)
Dec 02, 2020 4.680 4.940 4.660 4.860 81,795 -0.02(-0.41%)
Dec 01, 2020 4.860 4.940 4.800 4.880 125,160 -0.02(-0.41%)
Nov 30, 2020 5.080 5.080 4.820 4.900 302,253 -0.20(-3.92%)
Nov 27, 2020 5.300 5.320 4.980 5.100 303,250 +0.36(+7.59%)
Nov 25, 2020 4.860 4.890 4.620 4.740 189,300 -0.06(-1.25%)
Nov 24, 2020 4.940 5.060 4.780 4.800 524,933 -0.66(-12.09%)
Nov 23, 2020 4.500 5.720 4.460 5.460 1,092,184 +0.72(+15.19%)
Nov 20, 2020 4.560 4.747 4.560 4.740 108,400 +0.02(+0.42%)
Nov 19, 2020 4.700 4.740 4.580 4.720 79,089 +0.08(+1.72%)
Nov 18, 2020 4.880 4.880 4.600 4.640 178,529 -0.28(-5.69%)
Nov 17, 2020 4.760 4.970 4.740 4.920 194,262 -0.06(-1.20%)
Nov 16, 2020 4.940 5.040 4.820 4.980 185,781 +0.02(+0.40%)
Nov 13, 2020 4.800 4.990 4.760 4.960 202,750 +0.20(+4.20%)
Nov 12, 2020 4.820 4.880 4.640 4.760 356,247 -0.14(-2.86%)
Nov 11, 2020 5.240 5.240 4.820 4.900 687,753 -0.28(-5.41%)
Nov 10, 2020 4.840 5.340 4.740 5.180 1,287,075 +0.82(+18.81%)
Nov 09, 2020 4.400 4.740 4.340 4.360 587,805 +0.04(+0.93%)
Nov 06, 2020 4.560 4.600 4.280 4.320 403,000 -0.12(-2.70%)
Nov 05, 2020 4.720 4.880 4.340 4.440 1,318,145 +0.30(+7.25%)
Nov 04, 2020 3.980 4.180 3.900 4.140 909,942 +0.02(+0.49%)
Nov 03, 2020 3.720 4.260 3.580 4.120 4,249,639 +0.60(+17.05%)
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.