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

Dbv Technologies ADR (NQ: DBVT )

0.7450 +0.0150 (+2.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 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 29, 2023 2.700 2.740 2.680 2.720 42,628 +0.08(+3.03%)
Sep 28, 2023 2.640 2.700 2.580 2.640 11,348 +0.04(+1.54%)
Sep 27, 2023 2.628 2.655 2.580 2.600 4,085 +0.00(+0.00%)
Sep 26, 2023 2.580 2.760 2.580 2.600 38,930 -0.10(-3.70%)
Sep 25, 2023 2.800 2.760 2.700 2.700 26,442 -0.18(-6.25%)
Sep 22, 2023 2.880 2.900 2.762 2.880 6,664 +0.00(+0.00%)
Sep 21, 2023 2.900 2.920 2.800 2.880 15,700 -0.05(-1.71%)
Sep 20, 2023 2.900 2.970 2.890 2.930 41,567 +0.07(+2.45%)
Sep 19, 2023 2.860 2.970 2.800 2.860 67,910 +0.06(+2.14%)
Sep 18, 2023 2.880 2.880 2.740 2.800 29,505 -0.06(-2.10%)
Sep 15, 2023 2.960 2.990 2.800 2.860 48,669 -0.12(-4.03%)
Sep 14, 2023 2.980 3.020 2.960 2.980 100,976 -0.06(-1.97%)
Sep 13, 2023 3.180 3.180 2.960 3.040 22,224 -0.02(-0.65%)
Sep 12, 2023 3.080 3.200 3.000 3.060 24,841 +0.00(+0.00%)
Sep 11, 2023 3.100 3.132 3.000 3.060 30,865 -0.04(-1.29%)
Sep 08, 2023 3.220 3.250 2.942 3.100 59,824 -0.08(-2.52%)
Sep 07, 2023 3.240 3.240 3.150 3.180 5,047 -0.12(-3.64%)
Sep 06, 2023 3.400 3.520 3.120 3.300 72,273 -0.20(-5.71%)
Sep 05, 2023 3.340 3.700 3.170 3.500 23,423 +0.36(+11.46%)
Sep 01, 2023 3.180 3.180 3.060 3.140 9,861 -0.02(-0.63%)
Aug 31, 2023 3.180 3.250 3.060 3.160 11,891 +0.10(+3.27%)
Aug 30, 2023 3.200 3.220 3.040 3.060 13,296 -0.30(-8.93%)
Aug 29, 2023 3.100 3.380 3.100 3.360 25,370 +0.34(+11.26%)
Aug 28, 2023 3.040 3.060 2.960 3.020 5,383 +0.04(+1.34%)
Aug 25, 2023 3.045 3.045 2.980 2.980 12,766 -0.04(-1.32%)
Aug 24, 2023 3.080 3.080 2.920 3.020 9,949 +0.00(+0.00%)
Aug 23, 2023 3.060 3.080 2.940 3.020 5,625 +0.06(+2.03%)
Aug 22, 2023 3.000 3.020 2.920 2.960 13,781 -0.08(-2.63%)
Aug 21, 2023 3.080 3.095 2.960 3.040 11,811 +0.04(+1.33%)
Aug 18, 2023 2.980 3.040 2.980 3.000 3,358 -0.02(-0.66%)
Aug 17, 2023 3.060 3.060 2.960 3.020 6,677 -0.04(-1.31%)
Aug 16, 2023 3.140 3.140 3.020 3.060 7,978 -0.02(-0.65%)
Aug 15, 2023 3.180 3.180 3.040 3.080 18,809 -0.04(-1.28%)
Aug 14, 2023 3.200 3.240 3.120 3.120 12,828 +0.06(+1.96%)
Aug 11, 2023 3.120 3.159 3.040 3.060 5,637 -0.08(-2.55%)
Aug 10, 2023 3.160 3.200 3.020 3.140 23,939 +0.08(+2.61%)
Aug 09, 2023 3.144 3.144 3.042 3.060 7,597 -0.02(-0.65%)
Aug 08, 2023 3.140 3.160 3.020 3.080 30,955 -0.12(-3.75%)
Aug 07, 2023 3.120 3.200 3.080 3.200 26,815 +0.12(+3.90%)
Aug 04, 2023 3.040 3.100 3.040 3.080 27,518 +0.16(+5.48%)
Aug 03, 2023 2.940 3.000 2.840 2.920 63,002 -0.04(-1.35%)
Aug 02, 2023 3.060 3.120 2.940 2.960 225,525 -0.26(-8.07%)
Aug 01, 2023 3.320 3.320 3.000 3.220 129,118 +0.26(+8.78%)
Jul 31, 2023 3.160 3.220 2.940 2.960 247,953 -0.20(-6.33%)
Jul 28, 2023 3.240 3.260 3.080 3.160 130,524 -0.04(-1.25%)
Jul 27, 2023 3.360 3.360 3.180 3.200 60,855 -0.02(-0.62%)
Jul 26, 2023 3.200 3.280 3.180 3.220 51,224 -0.10(-3.01%)
Jul 25, 2023 3.280 3.331 3.140 3.320 120,045 +0.06(+1.84%)
Jul 24, 2023 3.320 3.320 3.180 3.260 146,476 -0.04(-1.21%)
Jul 21, 2023 3.400 3.400 3.180 3.300 263,110 -0.06(-1.79%)
Jul 20, 2023 3.420 3.440 3.170 3.360 72,305 -0.04(-1.18%)
Jul 19, 2023 3.400 3.500 3.280 3.400 57,790 +0.06(+1.80%)
Jul 18, 2023 3.260 3.480 3.120 3.340 880,400 +0.06(+1.83%)
Jul 17, 2023 3.420 3.460 3.100 3.280 214,901 -0.16(-4.65%)
Jul 14, 2023 3.580 3.580 3.400 3.440 95,600 -0.14(-3.91%)
Jul 13, 2023 3.700 3.700 3.551 3.580 14,551 +0.04(+1.13%)
Jul 12, 2023 3.620 3.620 3.540 3.540 6,168 -0.04(-1.12%)
Jul 11, 2023 3.560 3.600 3.540 3.580 8,927 +0.04(+1.13%)
Jul 10, 2023 3.580 3.580 3.540 3.540 7,999 -0.04(-1.12%)
Jul 07, 2023 3.560 3.580 3.540 3.580 3,459 +0.04(+1.13%)
Jul 06, 2023 3.600 3.600 3.500 3.540 16,287 -0.12(-3.28%)
Jul 05, 2023 3.700 3.720 3.610 3.660 27,304 -0.09(-2.40%)
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.