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 (%)
Mar 31, 2023 1.718 1.718 1.610 1.690 9,264 +0.03(+1.81%)
Mar 30, 2023 1.690 1.725 1.650 1.660 67,415 -0.05(-2.92%)
Mar 29, 2023 1.610 1.710 1.610 1.710 5,703 +0.09(+5.55%)
Mar 28, 2023 1.640 1.650 1.550 1.620 16,173 -0.01(-0.61%)
Mar 27, 2023 1.660 1.700 1.550 1.630 83,321 +0.05(+3.16%)
Mar 24, 2023 1.660 1.660 1.560 1.580 30,957 -0.03(-1.86%)
Mar 23, 2023 1.680 1.680 1.600 1.610 20,645 -0.03(-1.83%)
Mar 22, 2023 1.590 1.679 1.550 1.640 19,387 +0.05(+3.14%)
Mar 21, 2023 1.560 1.670 1.550 1.590 7,387 +0.05(+3.25%)
Mar 20, 2023 1.510 1.600 1.510 1.540 13,936 +0.04(+2.67%)
Mar 17, 2023 1.580 1.609 1.500 1.500 35,778 -0.07(-4.46%)
Mar 16, 2023 1.570 1.620 1.520 1.570 40,982 +0.00(+0.00%)
Mar 15, 2023 1.550 1.580 1.511 1.570 22,080 -0.05(-3.09%)
Mar 14, 2023 1.620 1.650 1.550 1.620 25,178 -0.01(-0.61%)
Mar 13, 2023 1.670 1.670 1.560 1.630 15,311 +0.01(+0.62%)
Mar 10, 2023 1.680 1.695 1.620 1.620 37,766 -0.07(-4.14%)
Mar 09, 2023 1.780 1.789 1.680 1.690 36,480 -0.04(-2.31%)
Mar 08, 2023 1.690 1.750 1.660 1.730 128,458 +0.22(+14.57%)
Mar 07, 2023 1.570 1.577 1.490 1.510 18,708 -0.05(-3.21%)
Mar 06, 2023 1.640 1.640 1.550 1.560 85,539 +0.12(+8.33%)
Mar 03, 2023 1.460 1.470 1.400 1.440 67,537 +0.07(+5.11%)
Mar 02, 2023 1.480 1.480 1.370 1.370 24,090 -0.08(-5.52%)
Mar 01, 2023 1.490 1.500 1.400 1.450 31,615 +0.00(+0.00%)
Feb 28, 2023 1.480 1.480 1.370 1.450 29,515 +0.05(+3.57%)
Feb 27, 2023 1.450 1.460 1.400 1.400 45,755 +0.04(+2.94%)
Feb 24, 2023 1.400 1.400 1.340 1.360 5,858 -0.02(-1.45%)
Feb 23, 2023 1.410 1.410 1.360 1.380 20,016 +0.02(+1.47%)
Feb 22, 2023 1.360 1.375 1.340 1.360 22,942 -0.01(-0.73%)
Feb 21, 2023 1.380 1.380 1.341 1.370 11,100 +0.02(+1.48%)
Feb 17, 2023 1.360 1.360 1.330 1.350 28,616 +0.06(+4.65%)
Feb 16, 2023 1.330 1.340 1.280 1.290 46,594 -0.01(-0.77%)
Feb 15, 2023 1.340 1.340 1.290 1.300 23,344 -0.02(-1.52%)
Feb 14, 2023 1.300 1.330 1.280 1.320 77,371 +0.04(+3.13%)
Feb 13, 2023 1.300 1.330 1.280 1.280 120,970 -0.02(-1.54%)
Feb 10, 2023 1.350 1.360 1.300 1.300 74,784 -0.06(-4.41%)
Feb 09, 2023 1.350 1.385 1.350 1.360 11,692 +0.01(+0.74%)
Feb 08, 2023 1.350 1.370 1.339 1.350 77,152 +0.00(+0.00%)
Feb 07, 2023 1.380 1.390 1.330 1.350 137,989 -0.03(-2.17%)
Feb 06, 2023 1.340 1.390 1.340 1.380 42,183 -0.02(-1.43%)
Feb 03, 2023 1.390 1.430 1.370 1.400 78,818 -0.05(-3.45%)
Feb 02, 2023 1.440 1.450 1.390 1.450 221,997 +0.08(+5.84%)
Feb 01, 2023 1.380 1.380 1.330 1.370 789,196 +0.05(+3.79%)
Jan 31, 2023 1.370 1.390 1.320 1.320 65,130 -0.03(-2.22%)
Jan 30, 2023 1.370 1.400 1.350 1.350 43,797 -0.03(-2.17%)
Jan 27, 2023 1.360 1.420 1.360 1.380 115,594 +0.06(+4.55%)
Jan 26, 2023 1.410 1.440 1.280 1.320 234,449 -0.08(-5.71%)
Jan 25, 2023 1.410 1.430 1.400 1.400 219,194 -0.04(-2.78%)
Jan 24, 2023 1.410 1.447 1.410 1.440 20,922 -0.01(-0.69%)
Jan 23, 2023 1.460 1.470 1.420 1.450 144,330 -0.01(-0.68%)
Jan 20, 2023 1.498 1.500 1.439 1.460 60,370 -0.03(-2.01%)
Jan 19, 2023 1.480 1.506 1.480 1.490 9,997 +0.00(+0.00%)
Jan 18, 2023 1.550 1.566 1.490 1.490 38,728 -0.04(-2.61%)
Jan 17, 2023 1.560 1.580 1.505 1.530 54,500 -0.03(-1.92%)
Jan 13, 2023 1.550 1.600 1.540 1.560 124,798 +0.05(+3.31%)
Jan 12, 2023 1.540 1.540 1.500 1.510 127,344 -0.04(-2.58%)
Jan 11, 2023 1.520 1.569 1.520 1.550 45,699 +0.05(+3.33%)
Jan 10, 2023 1.560 1.590 1.500 1.500 118,955 -0.06(-3.85%)
Jan 09, 2023 1.630 1.630 1.520 1.560 967,953 +0.02(+1.30%)
Jan 06, 2023 1.600 1.628 1.520 1.540 236,715 +0.00(+0.00%)
Jan 05, 2023 1.610 1.610 1.500 1.540 213,367 +0.04(+2.67%)
Jan 04, 2023 1.610 1.610 1.500 1.500 220,515 +0.00(+0.00%)
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.