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 (%)
Mar 31, 2022 3.200 3.260 3.180 3.180 12,846 -0.08(-2.45%)
Mar 30, 2022 3.140 3.380 3.140 3.260 21,779 +0.10(+3.16%)
Mar 29, 2022 3.140 3.160 3.080 3.160 10,246 -0.02(-0.63%)
Mar 28, 2022 3.000 3.200 3.000 3.180 9,164 +0.02(+0.63%)
Mar 25, 2022 3.000 3.200 2.940 3.160 31,668 -0.04(-1.25%)
Mar 24, 2022 3.080 3.300 3.040 3.200 16,626 +0.10(+3.23%)
Mar 23, 2022 3.080 3.280 3.080 3.100 12,528 -0.06(-1.90%)
Mar 22, 2022 3.060 3.260 3.040 3.160 14,665 +0.08(+2.60%)
Mar 21, 2022 3.120 3.140 3.040 3.080 15,466 -0.28(-8.33%)
Mar 18, 2022 3.000 3.400 2.940 3.360 97,822 +0.36(+12.00%)
Mar 17, 2022 3.000 3.040 2.920 3.000 35,645 +0.16(+5.63%)
Mar 16, 2022 2.860 2.980 2.800 2.840 68,088 +0.06(+2.16%)
Mar 15, 2022 2.840 2.880 2.740 2.780 46,233 +0.06(+2.21%)
Mar 14, 2022 2.980 3.040 2.620 2.720 96,096 -0.04(-1.45%)
Mar 11, 2022 2.840 2.840 2.660 2.760 23,448 +0.00(+0.00%)
Mar 10, 2022 2.760 2.819 2.710 2.760 15,631 +0.00(+0.00%)
Mar 09, 2022 2.640 2.800 2.640 2.760 37,385 +0.14(+5.34%)
Mar 08, 2022 2.520 2.760 2.400 2.620 82,954 +0.18(+7.38%)
Mar 07, 2022 2.480 2.560 2.420 2.440 90,327 -0.24(-8.96%)
Mar 04, 2022 2.800 2.820 2.640 2.680 222,087 -0.82(-23.43%)
Mar 03, 2022 3.020 3.500 2.880 3.500 1,219,560 +0.90(+34.62%)
Mar 02, 2022 2.580 2.660 2.520 2.600 16,052 -0.04(-1.52%)
Mar 01, 2022 2.660 2.739 2.590 2.640 14,979 -0.04(-1.49%)
Feb 28, 2022 2.680 2.740 2.620 2.680 9,300 +0.02(+0.75%)
Feb 25, 2022 2.620 2.760 2.620 2.660 6,365 +0.06(+2.31%)
Feb 24, 2022 2.460 2.600 2.460 2.600 33,640 -0.04(-1.52%)
Feb 23, 2022 2.780 2.800 2.640 2.640 29,159 -0.14(-5.04%)
Feb 22, 2022 2.820 2.820 2.720 2.780 9,780 -0.04(-1.42%)
Feb 18, 2022 2.820 0 -0.08(-2.76%)
Feb 17, 2022 2.960 3.000 2.900 2.900 8,200 -0.06(-2.03%)
Feb 16, 2022 2.880 3.000 2.880 2.960 26,496 +0.04(+1.37%)
Feb 15, 2022 2.880 2.967 2.820 2.920 17,761 +0.10(+3.55%)
Feb 14, 2022 2.880 2.880 2.780 2.820 35,102 -0.10(-3.42%)
Feb 11, 2022 2.980 2.980 2.880 2.920 4,316 -0.04(-1.35%)
Feb 10, 2022 2.980 3.020 2.931 2.960 26,173 -0.08(-2.63%)
Feb 09, 2022 2.984 3.170 2.980 3.040 18,371 +0.00(+0.00%)
Feb 08, 2022 3.000 3.080 2.960 3.040 7,858 +0.04(+1.33%)
Feb 07, 2022 2.960 3.000 2.940 3.000 4,976 -0.06(-1.96%)
Feb 04, 2022 3.000 3.060 2.960 3.060 11,111 +0.04(+1.32%)
Feb 03, 2022 3.020 3.180 2.980 3.020 12,021 -0.02(-0.66%)
Feb 02, 2022 3.180 3.180 3.000 3.040 24,430 -0.12(-3.80%)
Feb 01, 2022 3.120 3.204 3.000 3.160 49,357 +0.10(+3.27%)
Jan 31, 2022 2.840 3.300 2.800 3.060 52,832 +0.26(+9.29%)
Jan 28, 2022 2.820 2.840 2.760 2.800 48,917 -0.08(-2.78%)
Jan 27, 2022 3.000 3.000 2.820 2.880 27,477 -0.06(-2.04%)
Jan 26, 2022 3.040 3.120 2.940 2.940 67,392 -0.08(-2.65%)
Jan 25, 2022 3.020 3.040 2.900 3.020 49,718 +0.08(+2.72%)
Jan 24, 2022 2.960 2.960 2.740 2.940 115,496 -0.20(-6.37%)
Jan 21, 2022 3.240 3.240 3.106 3.140 31,265 -0.06(-1.88%)
Jan 20, 2022 3.180 3.220 3.140 3.200 28,297 -0.06(-1.84%)
Jan 19, 2022 3.120 3.260 3.120 3.260 45,836 -0.04(-1.21%)
Jan 18, 2022 3.300 3.340 3.260 3.300 13,154 +0.02(+0.61%)
Jan 14, 2022 3.280 0 -0.02(-0.61%)
Jan 13, 2022 3.420 3.420 3.300 3.300 56,148 -0.04(-1.20%)
Jan 12, 2022 3.400 3.434 3.340 3.340 14,327 -0.02(-0.60%)
Jan 11, 2022 3.320 3.400 3.320 3.360 27,461 +0.06(+1.82%)
Jan 10, 2022 3.320 3.380 3.266 3.300 45,828 -0.06(-1.79%)
Jan 07, 2022 3.360 3.426 3.360 3.360 183,300 -0.02(-0.59%)
Jan 06, 2022 3.340 3.380 3.260 3.380 24,224 -0.02(-0.59%)
Jan 05, 2022 3.420 3.420 3.320 3.400 19,681 -0.12(-3.41%)
Jan 04, 2022 3.660 3.720 3.473 3.520 53,732 -0.02(-0.56%)
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.