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 (%)
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%)
Oct 03, 2022 3.360 3.560 3.340 3.560 28,154 +0.02(+0.56%)
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%)
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.