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

Dbv Technologies ADR (NQ: DBVT )

0.6820 -0.0075 (-1.09%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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, 2023 1.070 1.085 0.9522 1.010 199,489 -0.04(-3.81%)
Oct 30, 2023 1.060 1.070 1.030 1.050 72,796 -0.02(-1.87%)
Oct 27, 2023 1.060 1.080 1.030 1.070 85,857 -0.01(-0.93%)
Oct 26, 2023 1.080 1.140 1.070 1.080 104,043 +0.00(+0.00%)
Oct 25, 2023 1.090 1.100 1.070 1.080 26,238 -0.03(-2.70%)
Oct 24, 2023 1.100 1.120 1.050 1.110 291,619 +0.04(+3.74%)
Oct 23, 2023 1.090 1.115 1.020 1.070 102,147 +0.01(+0.94%)
Oct 20, 2023 1.085 1.085 1.034 1.060 70,231 -0.04(-3.64%)
Oct 19, 2023 1.140 1.140 1.090 1.100 77,932 -0.03(-2.65%)
Oct 18, 2023 1.170 1.180 1.120 1.130 129,952 -0.05(-4.24%)
Oct 17, 2023 1.190 1.200 1.140 1.180 79,868 +0.02(+1.72%)
Oct 16, 2023 1.180 1.200 1.090 1.160 145,274 -0.01(-0.85%)
Oct 13, 2023 1.220 1.220 1.170 1.170 69,279 -0.07(-5.65%)
Oct 12, 2023 1.190 1.240 1.190 1.240 105,786 +0.06(+5.08%)
Oct 11, 2023 1.250 1.250 1.170 1.180 239,462 -0.02(-1.67%)
Oct 10, 2023 1.210 1.225 1.190 1.200 108,901 +0.00(+0.00%)
Oct 09, 2023 1.210 1.220 1.170 1.200 249,532 +0.00(+0.00%)
Oct 06, 2023 1.250 1.270 1.180 1.200 237,679 -0.04(-3.23%)
Oct 05, 2023 1.270 1.320 1.200 1.240 103,970 -0.01(-0.80%)
Oct 04, 2023 1.260 1.280 1.190 1.250 15,787 +0.00(+0.00%)
Oct 03, 2023 1.290 1.300 1.190 1.250 67,642 -0.08(-6.02%)
Oct 02, 2023 1.370 1.370 1.274 1.330 43,863 -0.03(-2.21%)
Sep 29, 2023 1.350 1.370 1.340 1.360 85,256 +0.04(+3.03%)
Sep 28, 2023 1.320 1.350 1.290 1.320 22,696 +0.02(+1.54%)
Sep 27, 2023 1.314 1.328 1.290 1.300 8,170 +0.00(+0.00%)
Sep 26, 2023 1.290 1.380 1.290 1.300 77,861 -0.05(-3.70%)
Sep 25, 2023 1.400 1.380 1.350 1.350 52,885 -0.09(-6.25%)
Sep 22, 2023 1.440 1.450 1.381 1.440 13,329 +0.00(+0.00%)
Sep 21, 2023 1.450 1.460 1.400 1.440 31,401 -0.03(-1.71%)
Sep 20, 2023 1.450 1.485 1.445 1.465 83,134 +0.04(+2.45%)
Sep 19, 2023 1.430 1.485 1.400 1.430 135,821 +0.03(+2.14%)
Sep 18, 2023 1.440 1.440 1.370 1.400 59,010 -0.03(-2.10%)
Sep 15, 2023 1.480 1.495 1.400 1.430 97,338 -0.06(-4.03%)
Sep 14, 2023 1.490 1.510 1.480 1.490 201,953 -0.03(-1.97%)
Sep 13, 2023 1.590 1.590 1.480 1.520 44,449 -0.01(-0.65%)
Sep 12, 2023 1.540 1.600 1.500 1.530 49,683 +0.00(+0.00%)
Sep 11, 2023 1.550 1.566 1.500 1.530 61,731 -0.02(-1.29%)
Sep 08, 2023 1.610 1.625 1.471 1.550 119,648 -0.04(-2.52%)
Sep 07, 2023 1.620 1.620 1.575 1.590 10,094 -0.06(-3.64%)
Sep 06, 2023 1.700 1.760 1.560 1.650 144,546 -0.10(-5.71%)
Sep 05, 2023 1.670 1.850 1.585 1.750 46,846 +0.18(+11.46%)
Sep 01, 2023 1.590 1.590 1.530 1.570 19,722 -0.01(-0.63%)
Aug 31, 2023 1.590 1.625 1.530 1.580 23,782 +0.05(+3.27%)
Aug 30, 2023 1.600 1.610 1.520 1.530 26,593 -0.15(-8.93%)
Aug 29, 2023 1.550 1.690 1.550 1.680 50,741 +0.17(+11.26%)
Aug 28, 2023 1.520 1.530 1.480 1.510 10,767 +0.02(+1.34%)
Aug 25, 2023 1.523 1.523 1.490 1.490 25,533 -0.02(-1.32%)
Aug 24, 2023 1.540 1.540 1.460 1.510 19,898 +0.00(+0.00%)
Aug 23, 2023 1.530 1.540 1.470 1.510 11,250 +0.03(+2.03%)
Aug 22, 2023 1.500 1.510 1.460 1.480 27,562 -0.04(-2.63%)
Aug 21, 2023 1.540 1.548 1.480 1.520 23,623 +0.02(+1.33%)
Aug 18, 2023 1.490 1.520 1.490 1.500 6,716 -0.01(-0.66%)
Aug 17, 2023 1.530 1.530 1.480 1.510 13,355 -0.02(-1.31%)
Aug 16, 2023 1.570 1.570 1.510 1.530 15,956 -0.01(-0.65%)
Aug 15, 2023 1.590 1.590 1.520 1.540 37,619 -0.02(-1.28%)
Aug 14, 2023 1.600 1.620 1.560 1.560 25,657 +0.03(+1.96%)
Aug 11, 2023 1.560 1.579 1.520 1.530 11,275 -0.04(-2.55%)
Aug 10, 2023 1.580 1.600 1.510 1.570 47,879 +0.04(+2.61%)
Aug 09, 2023 1.572 1.572 1.521 1.530 15,195 -0.01(-0.65%)
Aug 08, 2023 1.570 1.580 1.510 1.540 61,910 -0.06(-3.75%)
Aug 07, 2023 1.560 1.600 1.540 1.600 53,631 +0.06(+3.90%)
Aug 04, 2023 1.520 1.550 1.520 1.540 55,037 +0.08(+5.48%)
Aug 03, 2023 1.470 1.500 1.420 1.460 126,005 -0.02(-1.35%)
Aug 02, 2023 1.530 1.560 1.470 1.480 451,051 -0.13(-8.07%)
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.