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

Dbv Technologies ADR (NQ: DBVT )

0.7450 +0.0150 (+2.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 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 (%)
Dec 31, 2021 3.300 3.340 3.180 3.200 247,746 -0.14(-4.19%)
Dec 30, 2021 3.240 3.380 3.200 3.340 256,140 +0.12(+3.73%)
Dec 29, 2021 3.280 3.290 3.220 3.220 85,711 -0.08(-2.42%)
Dec 28, 2021 3.340 3.340 3.260 3.300 89,551 -0.10(-2.94%)
Dec 27, 2021 3.360 3.400 3.280 3.400 217,550 +0.02(+0.59%)
Dec 23, 2021 3.380 3.400 3.300 3.380 452,853 +0.18(+5.62%)
Dec 22, 2021 3.200 3.220 3.100 3.200 2,843,324 +0.42(+15.11%)
Dec 21, 2021 3.700 3.720 2.702 2.780 7,712,598 -2.62(-48.52%)
Dec 20, 2021 5.480 5.480 5.320 5.400 119,315 -0.14(-2.53%)
Dec 17, 2021 5.500 5.600 5.320 5.540 442,324 +0.24(+4.53%)
Dec 16, 2021 5.520 5.556 5.260 5.300 56,113 -0.10(-1.85%)
Dec 15, 2021 5.400 5.460 5.260 5.400 57,612 +0.06(+1.12%)
Dec 14, 2021 5.400 5.500 5.110 5.340 62,391 +0.12(+2.30%)
Dec 13, 2021 5.440 5.440 5.170 5.220 64,560 -0.12(-2.25%)
Dec 10, 2021 5.540 5.560 5.320 5.340 48,177 -0.14(-2.55%)
Dec 09, 2021 5.640 5.720 5.420 5.480 61,269 -0.22(-3.86%)
Dec 08, 2021 5.700 5.860 5.560 5.700 91,692 -0.06(-1.04%)
Dec 07, 2021 5.640 5.900 5.640 5.760 66,961 +0.14(+2.49%)
Dec 06, 2021 5.580 5.700 5.480 5.620 45,958 +0.18(+3.31%)
Dec 03, 2021 5.580 5.580 5.270 5.440 69,034 -0.18(-3.20%)
Dec 02, 2021 5.680 5.730 5.560 5.620 58,485 -0.12(-2.09%)
Dec 01, 2021 6.020 6.060 5.600 5.740 70,991 -0.26(-4.33%)
Nov 30, 2021 6.020 6.080 5.860 6.000 24,281 -0.14(-2.28%)
Nov 29, 2021 6.220 6.220 6.020 6.140 20,296 +0.14(+2.33%)
Nov 26, 2021 5.760 6.060 5.760 6.000 24,258 -0.02(-0.33%)
Nov 24, 2021 5.860 6.120 5.800 6.020 59,710 +0.10(+1.72%)
Nov 23, 2021 5.880 5.980 5.800 5.918 13,717 +0.04(+0.65%)
Nov 22, 2021 5.980 6.020 5.820 5.880 24,047 -0.24(-3.89%)
Nov 19, 2021 6.000 6.180 5.980 6.118 20,759 -0.02(-0.36%)
Nov 18, 2021 6.120 6.140 6.080 6.140 14,484 +0.08(+1.32%)
Nov 17, 2021 6.100 6.120 6.040 6.060 14,726 -0.10(-1.62%)
Nov 16, 2021 6.220 6.220 6.080 6.160 31,211 -0.04(-0.65%)
Nov 15, 2021 6.180 6.320 6.160 6.200 23,252 +0.02(+0.32%)
Nov 12, 2021 6.180 6.200 6.100 6.180 17,278 -0.20(-3.13%)
Nov 11, 2021 6.440 6.580 6.280 6.380 49,575 +0.12(+1.92%)
Nov 10, 2021 6.120 6.260 42,389 +0.00(+0.00%)
Nov 09, 2021 6.240 6.260 6.104 6.260 38,918 +0.00(+0.00%)
Nov 08, 2021 6.000 6.360 5.960 6.260 145,196 +0.24(+3.99%)
Nov 05, 2021 5.960 6.100 5.760 6.020 394,251 +0.02(+0.33%)
Nov 04, 2021 6.020 6.040 5.900 6.000 616,729 +0.04(+0.67%)
Nov 03, 2021 6.200 6.200 5.880 5.960 1,284,225 -0.16(-2.61%)
Nov 02, 2021 6.700 6.760 5.980 6.120 1,503,423 -0.38(-5.85%)
Nov 01, 2021 6.780 6.060 6.300 6.500 1,140,039 +0.44(+7.26%)
Oct 29, 2021 6.680 6.680 6.040 6.060 920,097 -0.06(-0.98%)
Oct 28, 2021 6.520 6.524 5.920 6.120 547,013 -1.08(-15.00%)
Oct 27, 2021 7.660 7.700 7.140 7.200 404,704 -2.90(-28.71%)
Oct 26, 2021 10.18 10.10 70,334 -0.16(-1.56%)
Oct 25, 2021 10.52 10.54 10.20 10.26 37,928 -0.78(-7.07%)
Oct 22, 2021 11.00 11.10 10.82 11.04 13,661 -0.12(-1.08%)
Oct 21, 2021 11.16 11.20 11.00 11.16 37,717 +0.42(+3.91%)
Oct 20, 2021 10.62 10.82 10.60 10.74 14,124 +0.00(+0.00%)
Oct 19, 2021 10.56 10.78 10.56 10.74 12,246 +0.18(+1.70%)
Oct 18, 2021 10.64 10.71 10.44 10.56 20,493 -0.04(-0.38%)
Oct 15, 2021 10.38 10.93 10.38 10.60 41,548 +0.88(+9.05%)
Oct 14, 2021 9.760 9.820 9.720 9.720 8,112 -0.10(-1.02%)
Oct 13, 2021 9.760 9.880 9.740 9.820 5,256 -0.04(-0.41%)
Oct 12, 2021 9.800 9.900 9.720 9.860 9,127 -0.04(-0.40%)
Oct 11, 2021 9.780 10.00 9.780 9.900 6,531 -0.14(-1.39%)
Oct 08, 2021 9.960 10.06 9.840 10.04 42,270 +0.68(+7.26%)
Oct 07, 2021 9.560 9.820 9.350 9.360 71,817 -0.02(-0.21%)
Oct 06, 2021 9.700 9.721 9.360 9.380 27,957 -0.48(-4.87%)
Oct 05, 2021 9.760 9.940 9.760 9.860 22,981 +0.00(+0.00%)
Oct 04, 2021 9.860 9.880 9.554 9.860 22,674 +0.30(+3.14%)
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.