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

Dbv Technologies ADR (NQ: DBVT )

0.6610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 30, 2022 1.760 1.800 1.680 1.770 22,725 -0.04(-2.21%)
Sep 29, 2022 1.880 1.880 1.800 1.810 7,676 -0.10(-5.24%)
Sep 28, 2022 1.820 1.950 1.800 1.910 113,058 -0.08(-4.02%)
Sep 27, 2022 1.960 2.030 1.850 1.990 74,671 +0.06(+3.11%)
Sep 26, 2022 1.849 2.080 1.849 1.930 162,647 +0.06(+3.21%)
Sep 23, 2022 1.980 1.980 1.820 1.870 113,256 -0.18(-8.78%)
Sep 22, 2022 1.980 2.070 1.910 2.050 152,169 -0.16(-7.24%)
Sep 21, 2022 2.150 2.213 2.060 2.210 80,458 +0.09(+4.25%)
Sep 20, 2022 2.170 2.200 2.080 2.120 28,108 -0.05(-2.30%)
Sep 19, 2022 2.120 2.190 2.110 2.170 49,125 -0.03(-1.36%)
Sep 16, 2022 2.240 2.280 2.190 2.200 134,951 -0.09(-3.93%)
Sep 15, 2022 2.310 2.320 2.220 2.290 87,651 -0.02(-0.87%)
Sep 14, 2022 2.270 2.310 2.221 2.310 19,869 +0.02(+0.87%)
Sep 13, 2022 2.270 2.330 2.260 2.290 73,515 -0.14(-5.76%)
Sep 12, 2022 2.230 2.430 2.230 2.430 49,027 +0.17(+7.52%)
Sep 09, 2022 2.240 2.300 2.220 2.260 57,169 +0.06(+2.73%)
Sep 08, 2022 2.230 2.360 2.200 2.200 173,830 -0.05(-2.22%)
Sep 07, 2022 2.150 2.300 2.120 2.250 152,030 -0.10(-4.26%)
Sep 06, 2022 2.020 2.500 2.020 2.350 310,579 +0.17(+7.80%)
Sep 02, 2022 2.000 2.210 1.990 2.180 162,780 +0.25(+12.95%)
Sep 01, 2022 1.950 2.007 1.900 1.930 47,203 -0.08(-3.98%)
Aug 31, 2022 2.030 2.060 2.010 2.010 45,678 -0.06(-2.90%)
Aug 30, 2022 2.070 2.140 2.030 2.070 17,143 +0.01(+0.49%)
Aug 29, 2022 2.070 2.210 2.040 2.060 36,243 -0.04(-1.90%)
Aug 26, 2022 2.210 2.229 2.098 2.100 41,291 -0.11(-4.98%)
Aug 25, 2022 2.210 2.253 2.200 2.210 42,961 -0.07(-3.07%)
Aug 24, 2022 2.190 2.315 2.190 2.280 23,449 +0.10(+4.59%)
Aug 23, 2022 2.230 2.240 2.180 2.180 81,914 -0.01(-0.46%)
Aug 22, 2022 2.280 2.300 2.181 2.190 120,754 -0.09(-3.95%)
Aug 19, 2022 2.500 2.500 2.280 2.280 123,537 -0.15(-6.17%)
Aug 18, 2022 2.570 2.570 2.410 2.430 237,308 -0.13(-5.08%)
Aug 17, 2022 2.630 2.630 2.550 2.560 49,753 -0.09(-3.40%)
Aug 16, 2022 2.690 2.730 2.650 2.650 11,956 +0.00(+0.00%)
Aug 15, 2022 2.620 2.710 2.620 2.650 21,984 +0.01(+0.38%)
Aug 12, 2022 2.620 2.770 2.585 2.640 24,948 -0.03(-1.12%)
Aug 11, 2022 2.700 2.750 2.670 2.670 17,350 -0.04(-1.48%)
Aug 10, 2022 2.690 2.754 2.680 2.710 33,588 -0.05(-1.81%)
Aug 09, 2022 2.700 2.760 2.660 2.760 38,715 +0.01(+0.36%)
Aug 08, 2022 2.740 2.780 2.690 2.750 86,537 +0.11(+4.17%)
Aug 05, 2022 2.590 2.660 2.550 2.640 106,007 +0.10(+3.94%)
Aug 04, 2022 2.530 2.587 2.500 2.540 83,862 +0.04(+1.60%)
Aug 03, 2022 2.570 2.580 2.500 2.500 170,854 +0.09(+3.73%)
Aug 02, 2022 2.460 2.490 2.390 2.410 144,665 -0.10(-3.98%)
Aug 01, 2022 2.450 2.550 2.410 2.510 64,090 -0.04(-1.57%)
Jul 29, 2022 2.420 2.550 2.400 2.550 18,269 +0.07(+2.82%)
Jul 28, 2022 2.430 2.540 2.394 2.480 93,050 -0.06(-2.36%)
Jul 27, 2022 2.400 2.580 2.390 2.540 78,615 +0.14(+5.83%)
Jul 26, 2022 2.320 2.470 2.320 2.400 68,584 -0.01(-0.41%)
Jul 25, 2022 2.420 2.435 2.320 2.410 55,728 -0.02(-0.82%)
Jul 22, 2022 2.420 2.480 2.390 2.430 40,973 -0.01(-0.41%)
Jul 21, 2022 2.430 2.480 2.420 2.440 102,627 -0.01(-0.41%)
Jul 20, 2022 2.400 2.520 2.400 2.450 103,329 +0.16(+6.99%)
Jul 19, 2022 2.350 2.422 2.290 2.290 90,113 +0.01(+0.44%)
Jul 18, 2022 2.260 2.350 2.210 2.280 245,819 +0.04(+1.79%)
Jul 15, 2022 2.230 2.370 2.190 2.240 30,759 +0.00(+0.00%)
Jul 14, 2022 2.220 2.290 2.180 2.240 142,261 +0.01(+0.45%)
Jul 13, 2022 2.240 2.350 2.210 2.230 152,639 -0.12(-5.11%)
Jul 12, 2022 2.320 2.390 2.270 2.350 79,428 -0.04(-1.67%)
Jul 11, 2022 2.410 2.450 2.330 2.390 89,780 -0.10(-4.02%)
Jul 08, 2022 2.430 2.590 2.400 2.490 73,831 +0.02(+0.81%)
Jul 07, 2022 2.350 2.530 2.350 2.470 118,560 +0.09(+3.78%)
Jul 06, 2022 2.390 2.520 2.345 2.380 265,470 -0.15(-5.93%)
Jul 05, 2022 2.400 2.570 2.380 2.530 134,787 +0.14(+5.86%)
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.