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

Dbv Technologies ADR (NQ: DBVT )

0.6925 +0.0125 (+1.84%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 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 (%)
Feb 28, 2020 9.700 9.800 9.360 9.790 836,700 -0.20(-2.00%)
Feb 27, 2020 9.640 10.04 9.540 9.990 801,740 +0.06(+0.60%)
Feb 26, 2020 9.600 9.990 9.600 9.930 806,102 +0.51(+5.41%)
Feb 25, 2020 9.510 9.670 9.350 9.420 852,489 -0.19(-1.98%)
Feb 24, 2020 9.250 9.720 9.170 9.610 795,984 -0.32(-3.22%)
Feb 21, 2020 9.440 9.990 9.400 9.930 644,400 +0.36(+3.76%)
Feb 20, 2020 9.550 9.630 9.420 9.570 251,442 -0.10(-1.03%)
Feb 19, 2020 9.590 9.835 9.550 9.670 453,072 -0.01(-0.10%)
Feb 18, 2020 9.330 9.690 9.260 9.680 571,210 +0.25(+2.65%)
Feb 14, 2020 9.450 9.480 9.345 9.430 136,900 +0.11(+1.18%)
Feb 13, 2020 9.330 9.460 9.270 9.320 257,998 +0.02(+0.22%)
Feb 12, 2020 9.560 9.650 9.250 9.300 326,385 -0.19(-2.00%)
Feb 11, 2020 9.580 9.700 9.460 9.490 199,184 -0.10(-1.04%)
Feb 10, 2020 9.290 9.630 9.100 9.590 310,911 +0.29(+3.12%)
Feb 07, 2020 9.490 9.550 9.240 9.300 394,900 -0.39(-4.02%)
Feb 06, 2020 9.850 9.950 9.650 9.690 569,980 -0.29(-2.91%)
Feb 05, 2020 9.950 10.17 9.830 9.980 818,606 +0.06(+0.60%)
Feb 04, 2020 10.16 10.24 9.750 9.920 744,650 +0.08(+0.81%)
Feb 03, 2020 10.00 10.03 9.790 9.840 629,872 +0.11(+1.13%)
Jan 31, 2020 9.770 9.840 9.600 9.730 595,000 -0.11(-1.12%)
Jan 30, 2020 10.40 10.45 9.800 9.840 3,105,012 -1.49(-13.15%)
Jan 29, 2020 11.51 11.60 11.22 11.33 139,733 +0.13(+1.16%)
Jan 28, 2020 11.15 11.29 10.95 11.20 168,253 +0.28(+2.56%)
Jan 27, 2020 10.91 11.10 10.90 10.92 158,706 -0.17(-1.53%)
Jan 24, 2020 11.72 11.76 10.96 11.09 268,500 -0.51(-4.40%)
Jan 23, 2020 11.95 11.97 10.76 11.60 322,500 -0.36(-3.01%)
Jan 22, 2020 12.38 12.44 11.82 11.96 327,696 -0.49(-3.94%)
Jan 21, 2020 12.96 13.00 12.33 12.45 426,791 -0.22(-1.74%)
Jan 17, 2020 12.77 12.81 12.53 12.67 178,800 -0.08(-0.63%)
Jan 16, 2020 13.00 13.02 12.51 12.75 358,850 -0.02(-0.16%)
Jan 15, 2020 12.82 12.93 12.70 12.77 191,038 +0.01(+0.08%)
Jan 14, 2020 12.56 12.76 12.38 12.76 225,324 +0.22(+1.75%)
Jan 13, 2020 12.93 12.93 12.52 12.54 394,507 -0.44(-3.39%)
Jan 10, 2020 13.25 13.34 12.61 12.98 589,900 +0.08(+0.62%)
Jan 09, 2020 13.48 13.49 12.27 12.90 2,276,903 +1.66(+14.77%)
Jan 08, 2020 11.27 11.39 11.07 11.24 287,753 +0.08(+0.72%)
Jan 07, 2020 11.20 11.35 11.08 11.16 255,297 +0.10(+0.90%)
Jan 06, 2020 11.33 11.33 11.00 11.06 281,881 -0.49(-4.24%)
Jan 03, 2020 11.20 11.83 11.19 11.55 471,100 +0.53(+4.81%)
Jan 02, 2020 11.24 11.31 10.83 11.02 532,424 +0.32(+2.99%)
Dec 31, 2019 11.08 11.08 10.42 10.70 405,700 -0.45(-4.04%)
Dec 30, 2019 11.08 11.23 10.76 11.15 382,382 +0.35(+3.24%)
Dec 27, 2019 10.91 10.95 10.49 10.80 450,900 +0.36(+3.45%)
Dec 26, 2019 10.35 10.58 10.28 10.44 262,331 +0.25(+2.45%)
Dec 24, 2019 10.19 10.35 10.13 10.19 98,400 +0.17(+1.70%)
Dec 23, 2019 9.760 10.19 9.640 10.02 303,598 +0.43(+4.48%)
Dec 20, 2019 9.670 9.810 9.380 9.590 696,300 +0.17(+1.80%)
Dec 19, 2019 9.030 9.540 8.970 9.420 313,188 +0.43(+4.78%)
Dec 18, 2019 8.810 9.030 8.750 8.990 356,643 +0.07(+0.78%)
Dec 17, 2019 8.760 8.945 8.620 8.920 277,969 +0.21(+2.41%)
Dec 16, 2019 9.020 9.025 8.640 8.710 462,234 +0.16(+1.87%)
Dec 13, 2019 8.420 8.650 8.340 8.550 256,300 +0.01(+0.12%)
Dec 12, 2019 8.410 8.600 8.320 8.540 189,045 +0.45(+5.56%)
Dec 11, 2019 7.910 8.130 7.880 8.090 362,615 +0.29(+3.72%)
Dec 10, 2019 7.850 7.940 7.740 7.800 277,991 -0.07(-0.89%)
Dec 09, 2019 7.870 7.980 7.740 7.870 224,153 +0.02(+0.25%)
Dec 06, 2019 7.850 7.980 7.790 7.850 147,500 +0.05(+0.64%)
Dec 05, 2019 7.970 8.000 7.760 7.800 180,882 -0.15(-1.89%)
Dec 04, 2019 8.030 8.070 7.875 7.950 221,408 +0.41(+5.44%)
Dec 03, 2019 7.620 7.730 7.530 7.540 230,454 -0.17(-2.20%)
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.