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

Dbv Technologies ADR (NQ: DBVT )

0.7400 +0.0300 (+4.23%)
Streaming Delayed Price Updated: 2:13 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 (%)
Aug 31, 2021 11.66 11.98 11.66 11.84 39,578 +0.76(+6.86%)
Aug 30, 2021 10.80 11.14 10.78 11.08 30,556 +0.62(+5.93%)
Aug 27, 2021 10.16 10.56 10.14 10.46 11,010 +0.58(+5.87%)
Aug 26, 2021 9.980 9.980 9.840 9.880 14,238 -0.18(-1.79%)
Aug 25, 2021 10.36 10.36 10.06 10.06 15,829 -0.20(-1.95%)
Aug 24, 2021 10.48 10.50 10.22 10.26 26,088 +0.00(+0.00%)
Aug 23, 2021 10.14 10.34 10.14 10.26 12,018 +0.32(+3.22%)
Aug 20, 2021 9.820 10.02 9.820 9.940 12,735 +0.14(+1.43%)
Aug 19, 2021 9.920 9.940 9.760 9.800 19,529 -0.20(-2.00%)
Aug 18, 2021 10.08 10.26 9.940 10.00 26,408 +0.42(+4.38%)
Aug 17, 2021 9.700 9.700 9.460 9.580 22,525 -0.18(-1.84%)
Aug 16, 2021 9.880 10.02 9.760 9.760 36,685 +0.02(+0.21%)
Aug 13, 2021 9.880 9.940 9.700 9.740 5,359 -0.10(-1.02%)
Aug 12, 2021 9.740 10.20 9.700 9.840 77,936 +0.34(+3.58%)
Aug 11, 2021 9.580 9.580 9.440 9.500 7,195 -0.02(-0.21%)
Aug 10, 2021 9.540 9.580 9.490 9.520 19,565 -0.12(-1.24%)
Aug 09, 2021 9.560 9.760 9.500 9.640 16,725 +0.08(+0.84%)
Aug 06, 2021 9.780 9.790 9.420 9.560 52,094 +0.14(+1.49%)
Aug 05, 2021 9.460 9.560 9.360 9.420 47,914 -0.02(-0.21%)
Aug 04, 2021 9.580 9.697 9.320 9.440 58,074 -0.50(-5.03%)
Aug 03, 2021 10.04 10.16 9.640 9.940 71,956 -0.80(-7.45%)
Aug 02, 2021 10.60 10.82 10.60 10.74 50,678 +0.34(+3.27%)
Jul 30, 2021 10.60 10.88 10.40 10.40 36,148 -0.44(-4.06%)
Jul 29, 2021 11.10 11.18 10.67 10.84 32,258 -0.72(-6.23%)
Jul 28, 2021 11.06 11.56 11.02 11.56 31,838 +1.16(+11.15%)
Jul 27, 2021 10.48 10.50 10.30 10.40 23,487 -0.20(-1.89%)
Jul 26, 2021 10.62 10.72 10.60 10.60 10,648 -0.12(-1.12%)
Jul 23, 2021 10.82 10.94 10.62 10.72 25,971 +0.66(+6.56%)
Jul 22, 2021 10.32 10.32 10.06 10.06 12,427 -0.26(-2.51%)
Jul 21, 2021 10.32 10.40 10.20 10.32 14,322 +0.46(+4.66%)
Jul 20, 2021 9.940 10.02 9.590 9.860 38,194 -0.08(-0.80%)
Jul 19, 2021 10.26 10.34 9.740 9.940 101,439 -0.54(-5.15%)
Jul 16, 2021 10.42 10.66 10.38 10.48 14,831 +0.10(+0.96%)
Jul 15, 2021 10.54 10.62 10.30 10.38 24,323 -0.06(-0.57%)
Jul 14, 2021 10.82 10.86 10.42 10.44 22,265 -0.04(-0.38%)
Jul 13, 2021 10.64 10.70 10.48 10.48 16,182 -0.22(-2.06%)
Jul 12, 2021 10.94 10.94 10.62 10.70 11,064 -0.44(-3.95%)
Jul 09, 2021 11.00 11.16 10.82 11.14 16,243 +0.44(+4.11%)
Jul 08, 2021 10.72 10.97 10.62 10.70 31,724 -0.58(-5.14%)
Jul 07, 2021 11.08 11.32 11.08 11.28 67,869 +0.16(+1.44%)
Jul 06, 2021 11.42 11.42 11.08 11.12 17,513 -0.26(-2.28%)
Jul 02, 2021 11.60 11.62 11.28 11.38 18,024 +0.00(+0.00%)
Jul 01, 2021 11.10 11.38 11.08 11.38 31,212 +0.46(+4.21%)
Jun 30, 2021 11.00 11.06 10.92 10.92 30,473 -0.32(-2.85%)
Jun 29, 2021 11.36 11.42 11.16 11.24 33,865 -0.04(-0.35%)
Jun 28, 2021 11.30 11.50 11.28 11.28 22,865 -0.14(-1.23%)
Jun 25, 2021 11.44 11.62 11.36 11.42 16,571 -0.04(-0.35%)
Jun 24, 2021 11.52 11.60 11.39 11.46 23,824 -0.06(-0.52%)
Jun 23, 2021 11.52 11.62 11.44 11.52 17,340 -0.04(-0.35%)
Jun 22, 2021 11.72 11.74 11.56 11.56 35,135 -0.60(-4.93%)
Jun 21, 2021 12.24 12.38 11.96 12.16 26,917 +0.04(+0.33%)
Jun 18, 2021 12.14 12.34 12.12 12.12 13,098 -0.38(-3.04%)
Jun 17, 2021 12.04 12.58 12.04 12.50 45,897 +0.04(+0.32%)
Jun 16, 2021 12.58 12.82 12.34 12.46 24,875 -0.18(-1.42%)
Jun 15, 2021 12.82 12.88 12.54 12.64 21,604 -0.18(-1.40%)
Jun 14, 2021 12.62 12.94 12.56 12.82 40,317 +0.60(+4.91%)
Jun 11, 2021 12.10 12.44 12.10 12.22 31,436 +0.30(+2.52%)
Jun 10, 2021 11.80 12.02 11.74 11.92 20,113 -0.12(-1.00%)
Jun 09, 2021 11.94 12.24 11.92 12.04 51,975 +0.68(+5.99%)
Jun 08, 2021 11.36 11.48 11.14 11.36 37,914 +0.10(+0.89%)
Jun 07, 2021 10.88 11.44 10.87 11.26 19,354 +0.18(+1.62%)
Jun 04, 2021 11.28 11.30 10.96 11.08 27,242 +0.14(+1.28%)
Jun 03, 2021 11.32 11.34 10.90 10.94 58,657 -0.36(-3.19%)
Jun 02, 2021 11.50 11.54 11.30 11.30 61,253 -0.24(-2.08%)
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.