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 (%)
Sep 20, 2024 0.7401 0.7700 0.7100 0.7450 212,838 +0.02(+2.05%)
Sep 19, 2024 0.7374 0.7990 0.7004 0.7300 9,357 +0.02(+2.82%)
Sep 18, 2024 0.7424 0.7450 0.6900 0.7100 222,124 -0.04(-5.33%)
Sep 17, 2024 0.7800 0.7851 0.7314 0.7500 78,408 +0.00(+0.00%)
Sep 16, 2024 0.7500 0.7840 0.7255 0.7500 214,001 +0.02(+3.35%)
Sep 13, 2024 0.7903 0.7990 0.7001 0.7257 42,714 -0.01(-1.27%)
Sep 12, 2024 0.7501 0.7801 0.7060 0.7350 8,508 -0.03(-3.31%)
Sep 11, 2024 0.7700 0.7901 0.7500 0.7602 141,173 +0.00(+0.01%)
Sep 10, 2024 0.7630 0.8000 0.7160 0.7601 25,475 -0.02(-2.56%)
Sep 09, 2024 0.7700 0.8526 0.7500 0.7801 20,977 -0.02(-2.50%)
Sep 06, 2024 0.9000 0.9200 0.7500 0.8001 45,184 -0.01(-0.73%)
Sep 05, 2024 0.8000 0.8999 0.8000 0.8060 10,084 -0.01(-1.83%)
Sep 04, 2024 0.8968 0.8968 0.8205 0.8210 10,652 -0.05(-5.63%)
Sep 03, 2024 0.9100 0.9100 0.8500 0.8700 21,778 -0.03(-3.33%)
Aug 30, 2024 0.8800 0.9000 0.8500 0.9000 2,525 +0.01(+1.24%)
Aug 29, 2024 0.8900 0.9100 0.8800 0.8890 6,465 +0.02(+2.07%)
Aug 28, 2024 0.9200 0.9200 0.8500 0.8710 31,958 -0.01(-1.02%)
Aug 27, 2024 0.9000 0.9200 0.8800 0.8800 60,463 -0.02(-2.22%)
Aug 26, 2024 0.9404 0.9404 0.9000 0.9000 11,791 -0.02(-2.17%)
Aug 23, 2024 0.9210 0.9873 0.9200 0.9200 5,753 -0.00(-0.03%)
Aug 22, 2024 0.9200 0.9333 0.9150 0.9203 14,536 -0.01(-0.86%)
Aug 21, 2024 0.9300 0.9700 0.9000 0.9283 6,776 +0.01(+1.22%)
Aug 20, 2024 0.9800 0.9900 0.9000 0.9171 17,687 -0.04(-4.67%)
Aug 19, 2024 0.9500 0.9900 0.9500 0.9620 14,989 +0.03(+3.16%)
Aug 16, 2024 0.9300 0.9499 0.9200 0.9325 5,736 -0.01(-1.32%)
Aug 15, 2024 0.9200 0.9900 0.9200 0.9450 1,565 -0.01(-0.58%)
Aug 14, 2024 0.9900 0.9900 0.9505 0.9505 2,803 +0.02(+2.57%)
Aug 13, 2024 0.9250 0.9267 0.9001 0.9267 2,823 +0.05(+5.31%)
Aug 12, 2024 0.9050 0.9200 0.8745 0.8800 7,295 -0.03(-3.30%)
Aug 09, 2024 0.9700 0.9901 0.9099 0.9100 22,592 -0.02(-2.28%)
Aug 08, 2024 0.9300 0.9600 0.9300 0.9312 1,336 +0.00(+0.13%)
Aug 07, 2024 0.9400 0.9500 0.9101 0.9300 10,600 +0.03(+3.33%)
Aug 06, 2024 0.9300 0.9500 0.9000 0.9000 2,999 -0.02(-2.67%)
Aug 05, 2024 0.9700 0.9700 0.9247 0.9247 9,061 -0.05(-4.67%)
Aug 02, 2024 0.9700 0.9900 0.9002 0.9700 5,170 +0.02(+2.11%)
Aug 01, 2024 0.9600 0.9779 0.9500 0.9500 16,229 -0.02(-1.97%)
Jul 31, 2024 0.9337 0.9700 0.9182 0.9691 22,377 +0.02(+2.32%)
Jul 30, 2024 0.9500 0.9900 0.9100 0.9471 41,640 +0.03(+2.95%)
Jul 29, 2024 0.9400 0.9445 0.9136 0.9200 8,942 -0.01(-1.37%)
Jul 26, 2024 1.020 1.020 0.9328 0.9328 16,285 -0.10(-9.44%)
Jul 25, 2024 0.9100 1.030 0.9100 1.030 29,787 +0.07(+7.39%)
Jul 24, 2024 0.9901 1.000 0.8700 0.9591 35,907 -0.02(-1.99%)
Jul 23, 2024 0.9900 1.030 0.9400 0.9786 184,519 +0.05(+5.91%)
Jul 22, 2024 0.8700 0.9400 0.8635 0.9240 511,182 +0.08(+10.00%)
Jul 19, 2024 0.8500 0.8687 0.8373 0.8400 22,570 +0.01(+1.20%)
Jul 18, 2024 0.8343 0.8682 0.8036 0.8300 23,991 -0.01(-1.34%)
Jul 17, 2024 0.8000 0.8792 0.8000 0.8413 11,277 +0.02(+1.88%)
Jul 16, 2024 0.8500 0.8584 0.8000 0.8258 15,847 -0.01(-0.71%)
Jul 15, 2024 0.8100 0.8500 0.7901 0.8317 26,861 +0.03(+3.96%)
Jul 12, 2024 0.8400 0.8400 0.8000 0.8000 10,030 +0.01(+0.93%)
Jul 11, 2024 0.8300 0.8300 0.7000 0.7926 39,271 -0.01(-0.91%)
Jul 10, 2024 0.7780 0.8000 0.7213 0.7999 116,576 +0.02(+2.42%)
Jul 09, 2024 0.7930 0.8000 0.7800 0.7810 7,332 -0.02(-2.62%)
Jul 08, 2024 0.8600 0.8600 0.7990 0.8020 15,544 -0.04(-4.39%)
Jul 05, 2024 0.7922 0.8388 0.7922 0.8388 96,347 +0.09(+12.44%)
Jul 03, 2024 0.8073 0.8567 0.5024 0.7460 36,364 -0.03(-3.36%)
Jul 02, 2024 0.7826 0.8199 0.7600 0.7719 50,450 -0.05(-5.70%)
Jul 01, 2024 0.8300 0.8510 0.7900 0.8186 47,083 +0.02(+2.20%)
Jun 28, 2024 0.8000 0.8185 0.7905 0.8010 97,646 -0.05(-5.53%)
Jun 27, 2024 0.9900 0.9900 0.7835 0.8479 199,083 -0.09(-9.80%)
Jun 26, 2024 1.010 1.010 0.9400 0.9400 3,464 -0.02(-2.21%)
Jun 25, 2024 0.9700 0.9800 0.9600 0.9612 47,334 +0.01(+0.91%)
Jun 24, 2024 0.9800 1.000 0.9426 0.9525 58,362 -0.02(-1.80%)
Jun 21, 2024 0.9700 1.000 0.9600 0.9700 6,556 +0.00(+0.00%)
Jun 20, 2024 0.9990 1.010 0.9556 0.9700 39,293 -0.01(-0.88%)
Jun 18, 2024 1.000 1.020 0.9786 0.9786 10,983 -0.02(-2.14%)
Jun 17, 2024 0.9858 1.030 0.9858 1.000 26,897 +0.00(+0.25%)
Jun 14, 2024 1.030 1.050 0.9652 0.9975 18,754 -0.03(-3.16%)
Jun 13, 2024 1.040 1.040 1.020 1.030 13,841 -0.02(-1.90%)
Jun 12, 2024 1.040 1.050 1.010 1.050 331,034 +0.04(+3.96%)
Jun 11, 2024 1.040 1.050 1.000 1.010 197,541 -0.03(-2.88%)
Jun 10, 2024 1.050 1.105 1.000 1.040 350,691 +0.03(+2.97%)
Jun 07, 2024 0.9400 1.104 0.9000 1.010 888,034 -0.12(-10.93%)
Jun 06, 2024 1.160 1.180 1.100 1.134 61,792 -0.03(-2.22%)
Jun 05, 2024 1.144 1.170 1.134 1.160 75,900 +0.02(+1.38%)
Jun 04, 2024 1.188 1.188 0.9952 1.144 147,568 -0.04(-3.05%)
Jun 03, 2024 1.200 1.206 1.120 1.180 224,883 +0.06(+5.36%)
May 31, 2024 1.200 1.200 0.9600 1.120 538,112 -0.03(-2.25%)
May 30, 2024 1.142 1.200 1.080 1.146 16,687 -0.01(-0.64%)
May 29, 2024 1.180 1.287 1.140 1.153 3,965 -0.04(-2.99%)
May 28, 2024 1.167 1.240 1.167 1.189 92,489 -0.03(-2.49%)
May 24, 2024 1.216 1.240 1.167 1.219 37,016 -0.01(-0.65%)
May 23, 2024 1.231 1.280 1.200 1.227 110,506 -0.01(-0.71%)
May 22, 2024 1.246 1.260 1.210 1.236 36,334 +0.01(+1.15%)
May 21, 2024 1.278 1.300 1.176 1.222 186,728 -0.04(-3.02%)
May 20, 2024 1.323 1.344 1.244 1.260 74,969 +0.09(+7.97%)
May 17, 2024 1.228 1.268 1.160 1.167 56,833 -0.01(-1.27%)
May 16, 2024 1.320 1.334 1.161 1.182 213,430 +0.03(+2.55%)
May 15, 2024 1.196 1.300 1.112 1.153 50,767 -0.03(-2.24%)
May 14, 2024 1.100 1.200 1.079 1.179 53,129 +0.10(+9.17%)
May 13, 2024 1.200 1.264 0.8400 1.080 68,224 -0.07(-6.25%)
May 10, 2024 1.200 1.278 1.142 1.152 45,553 +0.01(+0.96%)
May 09, 2024 1.322 1.460 1.120 1.141 215,834 -0.25(-17.77%)
May 08, 2024 1.380 1.440 1.320 1.388 79,365 +0.03(+2.03%)
May 07, 2024 1.380 1.380 1.334 1.360 7,350 +0.02(+1.49%)
May 06, 2024 1.303 1.380 1.303 1.340 6,938 +0.01(+0.46%)
May 03, 2024 1.340 1.361 1.300 1.334 14,482 -0.01(-0.46%)
May 02, 2024 1.330 1.361 1.330 1.340 5,854 -0.04(-2.90%)
May 01, 2024 1.303 1.380 1.303 1.380 7,440 +0.06(+4.29%)
Apr 30, 2024 1.360 1.380 1.323 1.323 4,262 -0.06(-4.28%)
Apr 29, 2024 1.323 1.428 1.323 1.382 3,670 +0.02(+1.35%)
Apr 26, 2024 1.374 1.428 1.323 1.364 20,779 -0.01(-1.09%)
Apr 25, 2024 1.356 1.428 1.320 1.379 20,452 -0.00(-0.22%)
Apr 24, 2024 1.428 1.428 1.330 1.382 1,288 +0.02(+1.62%)
Apr 23, 2024 1.380 1.430 1.320 1.360 58,488 +0.04(+2.87%)
Apr 22, 2024 1.320 1.444 1.302 1.322 21,706 -0.04(-3.04%)
Apr 19, 2024 1.405 1.420 1.320 1.363 19,648 +0.04(+3.13%)
Apr 18, 2024 1.448 1.448 1.320 1.322 9,610 -0.04(-2.79%)
Apr 17, 2024 1.401 1.452 1.348 1.360 16,111 -0.04(-2.94%)
Apr 16, 2024 1.380 1.430 1.380 1.401 11,107 +0.01(+0.81%)
Apr 15, 2024 1.400 1.400 1.380 1.390 13,032 +0.00(+0.07%)
Apr 12, 2024 1.370 1.440 1.343 1.389 12,131 -0.01(-0.79%)
Apr 11, 2024 1.439 1.556 1.400 1.400 11,469 -0.04(-2.72%)
Apr 10, 2024 1.465 1.496 1.420 1.439 1,626 -0.03(-1.96%)
Apr 09, 2024 1.604 1.604 1.400 1.468 32,328 -0.07(-4.69%)
Apr 08, 2024 1.520 1.664 1.469 1.540 37,528 +0.00(+0.01%)
Apr 05, 2024 1.332 1.579 1.332 1.540 39,838 +0.14(+10.00%)
Apr 04, 2024 1.500 1.600 1.310 1.400 87,657 -0.10(-6.67%)
Apr 03, 2024 1.547 1.597 1.489 1.500 22,899 -0.03(-1.95%)
Apr 02, 2024 1.551 1.583 1.520 1.530 21,695 -0.03(-1.94%)
Apr 01, 2024 1.515 1.643 1.462 1.560 22,731 +0.06(+4.12%)
Mar 28, 2024 1.464 1.520 1.440 1.498 7,278 -0.04(-2.30%)
Mar 27, 2024 1.613 1.643 1.460 1.533 62,313 -0.02(-1.24%)
Mar 26, 2024 1.632 1.632 1.518 1.553 6,554 -0.02(-1.10%)
Mar 25, 2024 1.551 1.580 1.493 1.570 7,820 -0.02(-1.42%)
Mar 22, 2024 1.524 1.592 1.520 1.592 21,307 -0.01(-0.48%)
Mar 21, 2024 1.560 1.600 1.540 1.600 13,639 -0.02(-1.23%)
Mar 20, 2024 1.560 1.620 1.510 1.620 6,600 +0.03(+1.76%)
Mar 19, 2024 1.580 1.611 1.502 1.592 12,653 +0.05(+3.38%)
Mar 18, 2024 1.642 1.642 1.494 1.540 46,717 -0.04(-2.53%)
Mar 15, 2024 1.580 1.638 1.560 1.580 38,078 -0.05(-2.82%)
Mar 14, 2024 1.662 1.692 1.580 1.626 29,890 -0.04(-2.18%)
Mar 13, 2024 1.700 1.741 1.660 1.662 19,088 -0.06(-3.53%)
Mar 12, 2024 1.772 1.772 1.680 1.723 18,330 +0.02(+1.34%)
Mar 11, 2024 1.660 1.818 1.640 1.700 30,767 -0.02(-0.93%)
Mar 08, 2024 1.640 1.738 1.600 1.716 68,268 +0.06(+3.87%)
Mar 07, 2024 1.680 1.720 1.650 1.652 28,034 -0.05(-3.09%)
Mar 06, 2024 1.690 1.713 1.598 1.705 40,258 +0.01(+0.88%)
Mar 05, 2024 1.650 1.720 1.590 1.690 41,849 -0.01(-0.83%)
Mar 04, 2024 1.660 1.713 1.590 1.704 98,700 +0.04(+2.65%)
Mar 01, 2024 1.600 1.660 1.570 1.660 22,034 +0.02(+1.22%)
Feb 29, 2024 1.608 1.640 1.582 1.640 43,806 +0.03(+2.03%)
Feb 28, 2024 1.608 1.700 1.580 1.607 28,728 -0.05(-2.82%)
Feb 27, 2024 1.640 1.680 1.616 1.654 45,683 -0.02(-1.43%)
Feb 26, 2024 1.620 1.678 1.620 1.678 22,751 +0.00(+0.00%)
Feb 23, 2024 1.640 1.680 1.608 1.678 16,164 +0.05(+2.94%)
Feb 22, 2024 1.620 1.680 1.610 1.630 60,003 +0.01(+0.60%)
Feb 21, 2024 1.540 1.652 1.540 1.620 41,384 +0.05(+3.12%)
Feb 20, 2024 1.600 1.614 1.530 1.571 62,621 -0.13(-7.58%)
Feb 16, 2024 1.860 1.860 1.695 1.700 33,521 -0.01(-0.63%)
Feb 15, 2024 1.700 1.880 1.700 1.711 11,916 +0.01(+0.64%)
Feb 14, 2024 1.752 1.840 1.680 1.700 21,265 +0.00(+0.12%)
Feb 13, 2024 1.680 1.700 1.651 1.698 24,422 -0.02(-1.28%)
Feb 12, 2024 1.724 1.769 1.720 1.720 11,419 +0.02(+1.06%)
Feb 09, 2024 1.724 1.724 1.665 1.702 19,693 -0.04(-2.06%)
Feb 08, 2024 1.780 1.840 1.700 1.738 20,971 -0.04(-2.15%)
Feb 07, 2024 1.800 1.800 1.740 1.776 16,153 -0.01(-0.52%)
Feb 06, 2024 1.822 1.822 1.772 1.785 23,202 +0.00(+0.17%)
Feb 05, 2024 1.840 1.840 1.744 1.782 17,143 -0.02(-0.99%)
Feb 02, 2024 1.757 1.889 1.757 1.800 7,642 +0.02(+1.12%)
Feb 01, 2024 1.820 1.860 1.760 1.780 36,233 -0.05(-2.94%)
Jan 31, 2024 1.816 1.897 1.760 1.834 12,089 +0.09(+5.40%)
Jan 30, 2024 1.820 1.860 1.624 1.740 26,027 -0.09(-4.67%)
Jan 29, 2024 1.880 1.872 1.800 1.825 11,314 +0.04(+1.97%)
Jan 26, 2024 1.840 1.880 1.740 1.790 35,393 -0.02(-1.29%)
Jan 25, 2024 1.760 1.878 1.760 1.813 6,954 +0.07(+4.22%)
Jan 24, 2024 1.840 1.846 1.740 1.740 6,691 -0.02(-1.14%)
Jan 23, 2024 1.760 1.800 1.719 1.760 18,690 +0.02(+1.15%)
Jan 22, 2024 1.720 1.765 1.720 1.740 7,523 +0.08(+4.82%)
Jan 19, 2024 1.701 1.708 1.660 1.660 10,925 -0.00(-0.12%)
Jan 18, 2024 1.722 1.776 1.662 1.662 16,480 -0.06(-3.37%)
Jan 17, 2024 1.772 1.772 1.700 1.720 6,941 -0.02(-1.31%)
Jan 16, 2024 1.780 1.800 1.743 1.743 2,488 -0.06(-3.18%)
Jan 12, 2024 1.740 1.880 1.740 1.800 16,212 +0.06(+3.23%)
Jan 11, 2024 1.780 1.886 1.722 1.744 9,556 -0.08(-4.20%)
Jan 10, 2024 1.820 1.860 1.780 1.820 5,819 -0.04(-2.15%)
Jan 09, 2024 1.857 1.900 1.810 1.860 11,010 +0.06(+3.32%)
Jan 08, 2024 1.945 1.945 1.760 1.800 48,859 +0.07(+3.91%)
Jan 05, 2024 1.862 1.882 1.600 1.732 43,316 -0.08(-4.45%)
Jan 04, 2024 1.880 1.880 1.788 1.813 19,907 +0.05(+3.01%)
Jan 03, 2024 1.866 1.866 1.724 1.760 22,863 -0.13(-7.10%)
Jan 02, 2024 1.900 1.980 1.860 1.895 22,704 -0.01(-0.58%)
Dec 29, 2023 1.960 2.020 1.894 1.906 66,801 -0.07(-3.78%)
Dec 28, 2023 2.080 2.080 1.940 1.980 223,199 -0.10(-4.79%)
Dec 27, 2023 2.100 2.140 1.977 2.080 191,225 +0.18(+9.60%)
Dec 26, 2023 1.860 1.939 1.840 1.898 73,384 +0.06(+3.01%)
Dec 22, 2023 1.860 1.895 1.780 1.842 90,171 +0.00(+0.13%)
Dec 21, 2023 1.900 1.940 1.715 1.840 85,189 -0.08(-4.17%)
Dec 20, 2023 1.980 2.000 1.880 1.920 221,301 +0.11(+6.21%)
Dec 19, 2023 1.760 1.850 1.760 1.808 145,852 +0.06(+3.30%)
Dec 18, 2023 1.723 1.800 1.696 1.750 291,286 +0.10(+5.87%)
Dec 15, 2023 1.764 1.800 1.624 1.653 568,614 -0.05(-2.72%)
Dec 14, 2023 1.660 1.710 1.620 1.699 164,594 +0.10(+6.20%)
Dec 13, 2023 1.510 1.620 1.500 1.600 125,290 +0.06(+3.90%)
Dec 12, 2023 1.620 1.660 1.520 1.540 540,815 -0.03(-1.91%)
Dec 11, 2023 1.580 1.624 1.532 1.570 311,191 -0.05(-3.31%)
Dec 08, 2023 1.620 1.640 1.580 1.624 148,369 +0.04(+2.77%)
Dec 07, 2023 1.600 1.600 1.522 1.580 109,740 +0.03(+2.15%)
Dec 06, 2023 1.560 1.562 1.506 1.547 306,431 +0.06(+4.02%)
Dec 05, 2023 1.460 1.524 1.460 1.487 376,558 +0.09(+6.21%)
Dec 04, 2023 1.480 1.540 1.335 1.400 2,359,889 -0.09(-5.79%)
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.