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

Dbv Technologies ADR (NQ: DBVT )

0.6910 +0.0110 (+1.62%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 29, 2023 0.9801 1.010 0.9468 0.9528 133,602 -0.04(-3.78%)
Dec 28, 2023 1.040 1.040 0.9700 0.9902 446,399 -0.05(-4.79%)
Dec 27, 2023 1.050 1.070 0.9887 1.040 382,451 +0.09(+9.60%)
Dec 26, 2023 0.9300 0.9696 0.9200 0.9489 146,769 +0.03(+3.01%)
Dec 22, 2023 0.9301 0.9473 0.8900 0.9212 180,342 +0.00(+0.13%)
Dec 21, 2023 0.9501 0.9700 0.8574 0.9200 170,378 -0.04(-4.17%)
Dec 20, 2023 0.9900 1.000 0.9400 0.9600 442,603 +0.06(+6.21%)
Dec 19, 2023 0.8800 0.9248 0.8800 0.9039 291,704 +0.03(+3.30%)
Dec 18, 2023 0.8615 0.9000 0.8482 0.8750 582,572 +0.05(+5.87%)
Dec 15, 2023 0.8821 0.9000 0.8118 0.8265 1,137,228 -0.02(-2.72%)
Dec 14, 2023 0.8300 0.8548 0.8101 0.8496 329,188 +0.05(+6.20%)
Dec 13, 2023 0.7550 0.8099 0.7500 0.8000 250,581 +0.03(+3.90%)
Dec 12, 2023 0.8100 0.8300 0.7600 0.7700 1,081,630 -0.02(-1.91%)
Dec 11, 2023 0.7900 0.8120 0.7660 0.7850 622,383 -0.03(-3.31%)
Dec 08, 2023 0.8100 0.8200 0.7900 0.8119 296,738 +0.02(+2.77%)
Dec 07, 2023 0.8000 0.8000 0.7611 0.7900 219,481 +0.02(+2.15%)
Dec 06, 2023 0.7799 0.7810 0.7530 0.7734 612,863 +0.03(+4.02%)
Dec 05, 2023 0.7300 0.7622 0.7300 0.7435 753,117 +0.04(+6.21%)
Dec 04, 2023 0.7400 0.7699 0.6675 0.7000 4,719,779 -0.04(-5.79%)
Dec 01, 2023 0.7301 0.7569 0.6837 0.7430 1,319,738 +0.00(+0.41%)
Nov 30, 2023 0.7401 0.7500 0.7101 0.7400 654,023 -0.00(-0.13%)
Nov 29, 2023 0.7900 0.7900 0.7106 0.7410 635,924 -0.05(-6.56%)
Nov 28, 2023 0.7800 0.8068 0.7700 0.7930 55,009 +0.00(+0.60%)
Nov 27, 2023 0.8201 0.8201 0.6500 0.7883 1,816,758 -0.01(-1.46%)
Nov 24, 2023 0.8000 0.8000 0.7943 0.8000 157,561 +0.00(+0.00%)
Nov 22, 2023 0.8000 0.8100 0.7900 0.8000 271,988 -0.01(-1.23%)
Nov 21, 2023 0.8406 0.8501 0.7796 0.8100 257,140 -0.04(-4.84%)
Nov 20, 2023 0.8699 0.8699 0.8410 0.8512 165,826 -0.02(-2.16%)
Nov 17, 2023 0.8601 0.8723 0.8504 0.8700 151,798 +0.01(+1.64%)
Nov 16, 2023 0.8600 0.8713 0.8300 0.8560 127,665 +0.01(+0.71%)
Nov 15, 2023 0.8639 0.8925 0.8200 0.8500 382,040 -0.01(-1.16%)
Nov 14, 2023 0.9333 0.9512 0.8500 0.8600 2,051,317 -0.07(-7.94%)
Nov 13, 2023 0.9501 0.9601 0.9320 0.9342 148,855 -0.02(-1.67%)
Nov 10, 2023 0.9700 0.9900 0.9276 0.9501 236,986 +0.03(+2.77%)
Nov 09, 2023 0.9950 0.9968 0.9112 0.9245 224,769 -0.06(-5.66%)
Nov 08, 2023 0.9900 1.000 0.9500 0.9800 288,202 +0.00(+0.00%)
Nov 07, 2023 0.9800 1.000 0.9346 0.9800 1,092,210 -0.02(-2.00%)
Nov 06, 2023 1.040 1.049 0.9500 1.000 385,268 -0.03(-2.91%)
Nov 03, 2023 1.040 1.040 1.000 1.030 555,834 +0.03(+3.00%)
Nov 02, 2023 1.030 1.040 1.000 1.000 537,720 -0.02(-1.96%)
Nov 01, 2023 1.060 1.075 0.9600 1.020 309,627 +0.01(+0.99%)
Oct 31, 2023 1.070 1.085 0.9522 1.010 199,489 -0.04(-3.81%)
Oct 30, 2023 1.060 1.070 1.030 1.050 72,796 -0.02(-1.87%)
Oct 27, 2023 1.060 1.080 1.030 1.070 85,857 -0.01(-0.93%)
Oct 26, 2023 1.080 1.140 1.070 1.080 104,043 +0.00(+0.00%)
Oct 25, 2023 1.090 1.100 1.070 1.080 26,238 -0.03(-2.70%)
Oct 24, 2023 1.100 1.120 1.050 1.110 291,619 +0.04(+3.74%)
Oct 23, 2023 1.090 1.115 1.020 1.070 102,147 +0.01(+0.94%)
Oct 20, 2023 1.085 1.085 1.034 1.060 70,231 -0.04(-3.64%)
Oct 19, 2023 1.140 1.140 1.090 1.100 77,932 -0.03(-2.65%)
Oct 18, 2023 1.170 1.180 1.120 1.130 129,952 -0.05(-4.24%)
Oct 17, 2023 1.190 1.200 1.140 1.180 79,868 +0.02(+1.72%)
Oct 16, 2023 1.180 1.200 1.090 1.160 145,274 -0.01(-0.85%)
Oct 13, 2023 1.220 1.220 1.170 1.170 69,279 -0.07(-5.65%)
Oct 12, 2023 1.190 1.240 1.190 1.240 105,786 +0.06(+5.08%)
Oct 11, 2023 1.250 1.250 1.170 1.180 239,462 -0.02(-1.67%)
Oct 10, 2023 1.210 1.225 1.190 1.200 108,901 +0.00(+0.00%)
Oct 09, 2023 1.210 1.220 1.170 1.200 249,532 +0.00(+0.00%)
Oct 06, 2023 1.250 1.270 1.180 1.200 237,679 -0.04(-3.23%)
Oct 05, 2023 1.270 1.320 1.200 1.240 103,970 -0.01(-0.80%)
Oct 04, 2023 1.260 1.280 1.190 1.250 15,787 +0.00(+0.00%)
Oct 03, 2023 1.290 1.300 1.190 1.250 67,642 -0.08(-6.02%)
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.