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 (%)
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%)
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.