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

Dbv Technologies ADR (NQ: DBVT )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 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 (%)
Aug 31, 2022 4.060 4.120 4.020 4.020 22,839 -0.12(-2.90%)
Aug 30, 2022 4.140 4.280 4.060 4.140 8,571 +0.02(+0.49%)
Aug 29, 2022 4.140 4.420 4.080 4.120 18,121 -0.08(-1.90%)
Aug 26, 2022 4.420 4.459 4.197 4.200 20,645 -0.22(-4.98%)
Aug 25, 2022 4.420 4.505 4.400 4.420 21,480 -0.14(-3.07%)
Aug 24, 2022 4.380 4.630 4.380 4.560 11,724 +0.20(+4.59%)
Aug 23, 2022 4.460 4.480 4.360 4.360 40,957 -0.02(-0.46%)
Aug 22, 2022 4.560 4.600 4.362 4.380 60,377 -0.18(-3.95%)
Aug 19, 2022 5.000 5.000 4.560 4.560 61,768 -0.30(-6.17%)
Aug 18, 2022 5.140 5.140 4.820 4.860 118,654 -0.26(-5.08%)
Aug 17, 2022 5.260 5.260 5.100 5.120 24,876 -0.18(-3.40%)
Aug 16, 2022 5.380 5.460 5.300 5.300 5,978 +0.00(+0.00%)
Aug 15, 2022 5.240 5.420 5.240 5.300 10,992 +0.02(+0.38%)
Aug 12, 2022 5.240 5.540 5.170 5.280 12,474 -0.06(-1.12%)
Aug 11, 2022 5.400 5.500 5.340 5.340 8,675 -0.08(-1.48%)
Aug 10, 2022 5.380 5.508 5.360 5.420 16,794 -0.10(-1.81%)
Aug 09, 2022 5.400 5.520 5.320 5.520 19,357 +0.02(+0.36%)
Aug 08, 2022 5.480 5.560 5.380 5.500 43,268 +0.22(+4.17%)
Aug 05, 2022 5.180 5.320 5.100 5.280 53,003 +0.20(+3.94%)
Aug 04, 2022 5.060 5.175 5.000 5.080 41,931 +0.08(+1.60%)
Aug 03, 2022 5.140 5.160 5.000 5.000 85,427 +0.18(+3.73%)
Aug 02, 2022 4.920 4.980 4.780 4.820 72,332 -0.20(-3.98%)
Aug 01, 2022 4.900 5.100 4.820 5.020 32,045 -0.08(-1.57%)
Jul 29, 2022 4.840 5.100 4.800 5.100 9,134 +0.14(+2.82%)
Jul 28, 2022 4.860 5.080 4.789 4.960 46,525 -0.12(-2.36%)
Jul 27, 2022 4.800 5.160 4.780 5.080 39,307 +0.28(+5.83%)
Jul 26, 2022 4.640 4.940 4.640 4.800 34,292 -0.02(-0.41%)
Jul 25, 2022 4.840 4.870 4.640 4.820 27,864 -0.04(-0.82%)
Jul 22, 2022 4.840 4.960 4.780 4.860 20,486 -0.02(-0.41%)
Jul 21, 2022 4.860 4.960 4.840 4.880 51,313 -0.02(-0.41%)
Jul 20, 2022 4.800 5.040 4.800 4.900 51,664 +0.32(+6.99%)
Jul 19, 2022 4.700 4.844 4.580 4.580 45,056 +0.02(+0.44%)
Jul 18, 2022 4.520 4.700 4.420 4.560 122,909 +0.08(+1.79%)
Jul 15, 2022 4.460 4.740 4.380 4.480 15,379 +0.00(+0.00%)
Jul 14, 2022 4.440 4.580 4.360 4.480 71,130 +0.02(+0.45%)
Jul 13, 2022 4.480 4.700 4.420 4.460 76,319 -0.24(-5.11%)
Jul 12, 2022 4.640 4.780 4.540 4.700 39,714 -0.08(-1.67%)
Jul 11, 2022 4.820 4.900 4.660 4.780 44,890 -0.20(-4.02%)
Jul 08, 2022 4.860 5.180 4.800 4.980 36,915 +0.04(+0.81%)
Jul 07, 2022 4.700 5.060 4.700 4.940 59,280 +0.18(+3.78%)
Jul 06, 2022 4.780 5.040 4.690 4.760 132,735 -0.30(-5.93%)
Jul 05, 2022 4.800 5.140 4.760 5.060 67,393 +0.28(+5.86%)
Jul 01, 2022 4.700 4.900 4.660 4.780 77,217 -0.32(-6.27%)
Jun 30, 2022 4.500 5.880 4.380 5.100 428,472 +0.26(+5.37%)
Jun 29, 2022 4.800 4.920 4.720 4.840 23,820 -0.02(-0.41%)
Jun 28, 2022 4.740 4.900 4.720 4.860 37,971 +0.00(+0.00%)
Jun 27, 2022 4.880 5.180 4.700 4.860 79,432 -0.14(-2.80%)
Jun 24, 2022 4.840 5.047 4.700 5.000 132,389 +0.00(+0.00%)
Jun 23, 2022 4.800 5.000 4.731 5.000 37,797 +0.02(+0.40%)
Jun 22, 2022 4.780 4.980 4.780 4.980 73,138 +0.20(+4.18%)
Jun 21, 2022 4.760 4.800 4.600 4.780 59,751 +0.28(+6.22%)
Jun 17, 2022 4.180 4.570 4.180 4.500 138,218 +0.16(+3.69%)
Jun 16, 2022 4.200 4.471 4.060 4.340 158,920 +0.04(+0.93%)
Jun 15, 2022 4.140 4.400 4.020 4.300 268,522 -0.10(-2.27%)
Jun 14, 2022 4.320 4.760 4.120 4.400 359,438 -0.24(-5.17%)
Jun 13, 2022 4.600 4.820 4.400 4.640 731,956 -0.88(-15.94%)
Jun 10, 2022 5.280 6.380 4.980 5.520 2,286,165 -0.98(-15.08%)
Jun 09, 2022 3.880 6.860 3.800 6.500 10,145,753 +2.88(+79.56%)
Jun 08, 2022 3.680 3.900 3.380 3.620 1,696,975 +0.56(+18.30%)
Jun 07, 2022 2.920 3.140 2.899 3.060 322,621 -0.06(-1.92%)
Jun 06, 2022 3.020 3.200 3.020 3.120 8,350 -0.04(-1.27%)
Jun 03, 2022 3.040 3.160 3.000 3.160 11,858 +0.02(+0.64%)
Jun 02, 2022 3.000 3.160 2.960 3.140 7,600 +0.06(+1.95%)
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.