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

Dbv Technologies ADR (NQ: DBVT )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 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 (%)
Apr 28, 2023 3.200 3.200 2.960 2.980 30,714 +0.14(+4.93%)
Apr 27, 2023 3.160 3.180 2.800 2.840 19,597 -0.34(-10.69%)
Apr 26, 2023 3.120 3.200 3.034 3.180 13,638 +0.12(+3.92%)
Apr 25, 2023 3.220 3.220 3.020 3.060 35,839 -0.12(-3.77%)
Apr 24, 2023 3.220 3.260 3.140 3.180 23,602 +0.04(+1.27%)
Apr 21, 2023 3.220 3.240 3.120 3.140 28,491 -0.06(-1.88%)
Apr 20, 2023 3.320 3.360 3.120 3.200 45,846 -0.08(-2.44%)
Apr 19, 2023 3.120 3.318 3.120 3.280 8,676 +0.04(+1.23%)
Apr 18, 2023 3.180 3.380 3.100 3.240 8,070 +0.06(+1.89%)
Apr 17, 2023 3.500 3.500 3.180 3.180 12,896 -0.34(-9.66%)
Apr 14, 2023 3.420 3.520 3.340 3.520 10,292 +0.04(+1.15%)
Apr 13, 2023 3.480 3.580 3.400 3.480 4,662 +0.12(+3.57%)
Apr 12, 2023 3.340 3.400 3.300 3.360 3,573 +0.00(+0.00%)
Apr 11, 2023 3.360 3.360 3.280 3.360 11,897 +0.02(+0.60%)
Apr 10, 2023 3.300 3.430 3.300 3.340 3,891 -0.10(-2.91%)
Apr 06, 2023 3.380 3.440 3.260 3.440 4,132 -0.02(-0.58%)
Apr 05, 2023 3.480 3.538 3.380 3.460 5,131 -0.01(-0.29%)
Apr 04, 2023 3.460 3.531 3.347 3.470 8,511 +0.05(+1.46%)
Apr 03, 2023 3.380 3.440 3.320 3.420 7,134 +0.04(+1.18%)
Mar 31, 2023 3.436 3.436 3.220 3.380 4,632 +0.06(+1.81%)
Mar 30, 2023 3.380 3.450 3.300 3.320 33,707 -0.10(-2.92%)
Mar 29, 2023 3.220 3.420 3.220 3.420 2,851 +0.18(+5.55%)
Mar 28, 2023 3.280 3.300 3.100 3.240 8,086 -0.02(-0.61%)
Mar 27, 2023 3.320 3.400 3.100 3.260 41,660 +0.10(+3.16%)
Mar 24, 2023 3.320 3.320 3.120 3.160 15,478 -0.06(-1.86%)
Mar 23, 2023 3.360 3.360 3.200 3.220 10,322 -0.06(-1.83%)
Mar 22, 2023 3.180 3.358 3.100 3.280 9,693 +0.10(+3.14%)
Mar 21, 2023 3.120 3.340 3.100 3.180 3,693 +0.10(+3.25%)
Mar 20, 2023 3.020 3.200 3.020 3.080 6,968 +0.08(+2.67%)
Mar 17, 2023 3.160 3.217 3.000 3.000 17,889 -0.14(-4.46%)
Mar 16, 2023 3.140 3.240 3.040 3.140 20,491 +0.00(+0.00%)
Mar 15, 2023 3.100 3.160 3.022 3.140 11,040 -0.10(-3.09%)
Mar 14, 2023 3.240 3.300 3.100 3.240 12,589 -0.02(-0.61%)
Mar 13, 2023 3.340 3.340 3.120 3.260 7,655 +0.02(+0.62%)
Mar 10, 2023 3.360 3.389 3.240 3.240 18,883 -0.14(-4.14%)
Mar 09, 2023 3.560 3.578 3.360 3.380 18,240 -0.08(-2.31%)
Mar 08, 2023 3.380 3.500 3.320 3.460 64,229 +0.44(+14.57%)
Mar 07, 2023 3.140 3.154 2.980 3.020 9,354 -0.10(-3.21%)
Mar 06, 2023 3.280 3.280 3.100 3.120 42,769 +0.24(+8.33%)
Mar 03, 2023 2.920 2.940 2.800 2.880 33,768 +0.14(+5.11%)
Mar 02, 2023 2.960 2.960 2.740 2.740 12,045 -0.16(-5.52%)
Mar 01, 2023 2.980 3.000 2.800 2.900 15,807 +0.00(+0.00%)
Feb 28, 2023 2.960 2.960 2.740 2.900 14,757 +0.10(+3.57%)
Feb 27, 2023 2.900 2.920 2.800 2.800 22,877 +0.08(+2.94%)
Feb 24, 2023 2.800 2.800 2.680 2.720 2,929 -0.04(-1.45%)
Feb 23, 2023 2.820 2.820 2.720 2.760 10,008 +0.04(+1.47%)
Feb 22, 2023 2.720 2.750 2.680 2.720 11,471 -0.02(-0.73%)
Feb 21, 2023 2.760 2.760 2.681 2.740 5,550 +0.04(+1.48%)
Feb 17, 2023 2.720 2.720 2.660 2.700 14,308 +0.12(+4.65%)
Feb 16, 2023 2.660 2.680 2.560 2.580 23,297 -0.02(-0.77%)
Feb 15, 2023 2.680 2.680 2.580 2.600 11,672 -0.04(-1.52%)
Feb 14, 2023 2.600 2.660 2.560 2.640 38,685 +0.08(+3.13%)
Feb 13, 2023 2.600 2.660 2.560 2.560 60,485 -0.04(-1.54%)
Feb 10, 2023 2.700 2.720 2.600 2.600 37,392 -0.12(-4.41%)
Feb 09, 2023 2.700 2.770 2.700 2.720 5,846 +0.02(+0.74%)
Feb 08, 2023 2.700 2.740 2.679 2.700 38,576 +0.00(+0.00%)
Feb 07, 2023 2.760 2.780 2.660 2.700 68,994 -0.06(-2.17%)
Feb 06, 2023 2.680 2.780 2.680 2.760 21,091 -0.04(-1.43%)
Feb 03, 2023 2.780 2.860 2.740 2.800 39,409 -0.10(-3.45%)
Feb 02, 2023 2.880 2.900 2.780 2.900 110,998 +0.16(+5.84%)
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.