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

Dbv Technologies ADR (NQ: DBVT )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
May 29, 2020 9.380 9.720 9.300 9.700 90,850 -0.04(-0.41%)
May 28, 2020 9.680 10.13 9.480 9.740 112,251 +0.22(+2.31%)
May 27, 2020 9.440 9.640 9.180 9.520 87,749 +0.42(+4.62%)
May 26, 2020 9.380 9.380 9.100 9.100 54,066 +0.10(+1.11%)
May 22, 2020 8.880 9.200 8.680 9.000 79,850 +0.02(+0.22%)
May 21, 2020 9.300 9.440 8.920 8.980 134,096 -0.82(-8.37%)
May 20, 2020 8.960 10.24 8.720 9.800 294,185 +0.70(+7.69%)
May 19, 2020 10.16 10.16 9.000 9.100 284,993 -1.66(-15.43%)
May 18, 2020 11.02 11.16 10.71 10.76 51,561 +0.10(+0.94%)
May 15, 2020 10.06 10.89 10.06 10.66 79,750 +0.44(+4.31%)
May 14, 2020 10.00 10.22 9.900 10.22 74,770 -0.32(-3.04%)
May 13, 2020 11.30 11.34 10.10 10.54 116,911 -1.18(-10.07%)
May 12, 2020 11.82 12.40 11.40 11.72 89,796 -0.60(-4.87%)
May 11, 2020 11.92 12.72 11.06 12.32 114,444 +0.28(+2.33%)
May 08, 2020 12.10 12.18 11.80 12.04 36,700 +0.22(+1.86%)
May 07, 2020 11.56 12.00 11.48 11.82 50,070 +0.46(+4.05%)
May 06, 2020 11.86 12.40 10.64 11.36 89,044 -0.56(-4.70%)
May 05, 2020 12.44 12.48 11.40 11.92 151,936 +0.00(+0.00%)
May 04, 2020 11.96 12.02 10.76 11.92 122,715 +0.04(+0.34%)
May 01, 2020 12.10 12.40 11.52 11.88 77,350 -0.56(-4.50%)
Apr 30, 2020 12.96 13.45 12.00 12.44 164,450 +0.44(+3.67%)
Apr 29, 2020 13.60 14.00 11.94 12.00 328,262 -0.56(-4.46%)
Apr 28, 2020 12.32 13.40 12.00 12.56 164,991 +1.06(+9.22%)
Apr 27, 2020 10.92 12.08 10.76 11.50 111,793 +0.90(+8.49%)
Apr 24, 2020 10.70 10.92 10.58 10.60 58,800 -0.26(-2.39%)
Apr 23, 2020 10.46 11.02 10.38 10.86 64,411 +0.16(+1.50%)
Apr 22, 2020 10.60 10.82 10.14 10.70 84,295 +1.32(+14.07%)
Apr 21, 2020 9.100 9.600 8.980 9.380 37,095 +0.02(+0.21%)
Apr 20, 2020 8.800 9.780 8.800 9.360 103,056 +0.40(+4.46%)
Apr 17, 2020 8.620 9.140 8.520 8.960 120,650 +0.44(+5.16%)
Apr 16, 2020 8.300 8.700 8.220 8.520 61,049 -0.20(-2.29%)
Apr 15, 2020 8.200 8.800 8.120 8.720 229,225 -0.78(-8.21%)
Apr 14, 2020 8.660 9.700 8.460 9.500 186,492 +1.14(+13.64%)
Apr 13, 2020 8.420 8.980 8.340 8.360 21,880 +0.06(+0.72%)
Apr 09, 2020 8.640 8.640 8.240 8.300 41,150 -0.18(-2.12%)
Apr 08, 2020 8.000 8.600 7.960 8.480 201,364 +0.80(+10.42%)
Apr 07, 2020 7.800 7.900 7.660 7.680 111,778 +0.16(+2.13%)
Apr 06, 2020 7.340 7.640 7.300 7.520 40,702 +0.04(+0.53%)
Apr 03, 2020 7.660 7.700 7.200 7.480 92,850 -0.34(-4.35%)
Apr 02, 2020 7.620 7.820 7.540 7.820 43,155 +0.34(+4.55%)
Apr 01, 2020 7.800 7.860 7.420 7.480 69,100 -0.36(-4.59%)
Mar 31, 2020 8.040 8.060 7.700 7.840 98,862 -0.26(-3.21%)
Mar 30, 2020 8.000 8.100 7.860 8.100 126,173 +0.20(+2.53%)
Mar 27, 2020 7.960 7.980 7.740 7.900 66,550 -0.06(-0.75%)
Mar 26, 2020 7.980 7.980 7.800 7.960 65,130 +0.16(+2.05%)
Mar 25, 2020 8.160 8.180 7.640 7.800 226,523 +0.06(+0.78%)
Mar 24, 2020 8.180 8.260 7.400 7.740 207,233 +0.44(+6.03%)
Mar 23, 2020 7.980 8.160 7.020 7.300 249,125 -0.14(-1.88%)
Mar 20, 2020 9.040 9.040 7.140 7.440 343,250 +0.66(+9.73%)
Mar 19, 2020 6.980 7.840 6.360 6.780 476,423 +0.92(+15.70%)
Mar 18, 2020 5.800 6.220 5.220 5.860 543,949 +1.20(+25.75%)
Mar 17, 2020 5.080 5.160 4.040 4.660 2,343,004 -5.86(-55.70%)
Mar 16, 2020 9.000 11.00 9.000 10.52 509,524 -1.26(-10.70%)
Mar 13, 2020 13.08 13.30 11.16 11.78 305,950 -0.72(-5.76%)
Mar 12, 2020 12.60 13.18 11.32 12.50 504,975 -1.66(-11.72%)
Mar 11, 2020 15.30 15.45 14.02 14.16 453,668 -1.56(-9.92%)
Mar 10, 2020 16.64 16.80 15.62 15.72 204,629 -0.58(-3.56%)
Mar 09, 2020 16.02 16.72 14.50 16.30 261,418 -1.02(-5.89%)
Mar 06, 2020 17.62 18.64 16.84 17.32 577,500 -0.30(-1.70%)
Mar 05, 2020 18.22 18.40 17.24 17.62 449,989 -1.64(-8.52%)
Mar 04, 2020 19.84 19.97 19.14 19.26 136,641 -0.34(-1.73%)
Mar 03, 2020 20.06 20.36 19.30 19.60 227,275 -0.28(-1.41%)
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.