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 (%)
Aug 31, 2023 1.590 1.625 1.530 1.580 23,782 +0.05(+3.27%)
Aug 30, 2023 1.600 1.610 1.520 1.530 26,593 -0.15(-8.93%)
Aug 29, 2023 1.550 1.690 1.550 1.680 50,741 +0.17(+11.26%)
Aug 28, 2023 1.520 1.530 1.480 1.510 10,767 +0.02(+1.34%)
Aug 25, 2023 1.523 1.523 1.490 1.490 25,533 -0.02(-1.32%)
Aug 24, 2023 1.540 1.540 1.460 1.510 19,898 +0.00(+0.00%)
Aug 23, 2023 1.530 1.540 1.470 1.510 11,250 +0.03(+2.03%)
Aug 22, 2023 1.500 1.510 1.460 1.480 27,562 -0.04(-2.63%)
Aug 21, 2023 1.540 1.548 1.480 1.520 23,623 +0.02(+1.33%)
Aug 18, 2023 1.490 1.520 1.490 1.500 6,716 -0.01(-0.66%)
Aug 17, 2023 1.530 1.530 1.480 1.510 13,355 -0.02(-1.31%)
Aug 16, 2023 1.570 1.570 1.510 1.530 15,956 -0.01(-0.65%)
Aug 15, 2023 1.590 1.590 1.520 1.540 37,619 -0.02(-1.28%)
Aug 14, 2023 1.600 1.620 1.560 1.560 25,657 +0.03(+1.96%)
Aug 11, 2023 1.560 1.579 1.520 1.530 11,275 -0.04(-2.55%)
Aug 10, 2023 1.580 1.600 1.510 1.570 47,879 +0.04(+2.61%)
Aug 09, 2023 1.572 1.572 1.521 1.530 15,195 -0.01(-0.65%)
Aug 08, 2023 1.570 1.580 1.510 1.540 61,910 -0.06(-3.75%)
Aug 07, 2023 1.560 1.600 1.540 1.600 53,631 +0.06(+3.90%)
Aug 04, 2023 1.520 1.550 1.520 1.540 55,037 +0.08(+5.48%)
Aug 03, 2023 1.470 1.500 1.420 1.460 126,005 -0.02(-1.35%)
Aug 02, 2023 1.530 1.560 1.470 1.480 451,051 -0.13(-8.07%)
Aug 01, 2023 1.660 1.660 1.500 1.610 258,236 +0.13(+8.78%)
Jul 31, 2023 1.580 1.610 1.470 1.480 495,906 -0.10(-6.33%)
Jul 28, 2023 1.620 1.630 1.540 1.580 261,048 -0.02(-1.25%)
Jul 27, 2023 1.680 1.680 1.590 1.600 121,711 -0.01(-0.62%)
Jul 26, 2023 1.600 1.640 1.590 1.610 102,448 -0.05(-3.01%)
Jul 25, 2023 1.640 1.665 1.570 1.660 240,090 +0.03(+1.84%)
Jul 24, 2023 1.660 1.660 1.590 1.630 292,952 -0.02(-1.21%)
Jul 21, 2023 1.700 1.700 1.590 1.650 526,220 -0.03(-1.79%)
Jul 20, 2023 1.710 1.720 1.585 1.680 144,611 -0.02(-1.18%)
Jul 19, 2023 1.700 1.750 1.640 1.700 115,580 +0.03(+1.80%)
Jul 18, 2023 1.630 1.740 1.560 1.670 1,760,801 +0.03(+1.83%)
Jul 17, 2023 1.710 1.730 1.550 1.640 429,803 -0.08(-4.65%)
Jul 14, 2023 1.790 1.790 1.700 1.720 191,201 -0.07(-3.91%)
Jul 13, 2023 1.850 1.850 1.776 1.790 29,103 +0.02(+1.13%)
Jul 12, 2023 1.810 1.810 1.770 1.770 12,337 -0.02(-1.12%)
Jul 11, 2023 1.780 1.800 1.770 1.790 17,854 +0.02(+1.13%)
Jul 10, 2023 1.790 1.790 1.770 1.770 15,999 -0.02(-1.12%)
Jul 07, 2023 1.780 1.790 1.770 1.790 6,918 +0.02(+1.13%)
Jul 06, 2023 1.800 1.800 1.750 1.770 32,574 -0.06(-3.28%)
Jul 05, 2023 1.850 1.860 1.805 1.830 54,609 -0.04(-2.40%)
Jul 03, 2023 1.880 1.890 1.860 1.875 20,708 -0.02(-1.32%)
Jun 30, 2023 1.910 1.920 1.860 1.900 29,049 -0.04(-2.06%)
Jun 29, 2023 1.960 2.020 1.910 1.940 32,852 -0.03(-1.52%)
Jun 28, 2023 1.960 2.020 1.950 1.970 1,047,530 +0.01(+0.51%)
Jun 27, 2023 2.000 2.040 1.950 1.960 33,841 -0.05(-2.49%)
Jun 26, 2023 2.000 2.040 1.990 2.010 17,258 -0.02(-0.99%)
Jun 23, 2023 2.100 2.100 2.010 2.030 68,107 -0.16(-7.31%)
Jun 22, 2023 2.180 2.210 2.100 2.190 55,347 +0.01(+0.46%)
Jun 21, 2023 2.110 2.260 2.060 2.180 219,470 +0.12(+5.83%)
Jun 20, 2023 1.990 2.160 1.960 2.060 108,710 +0.09(+4.57%)
Jun 16, 2023 1.990 2.100 1.960 1.970 185,697 +0.04(+2.07%)
Jun 15, 2023 1.910 1.930 1.881 1.930 53,636 +0.01(+0.52%)
Jun 14, 2023 1.940 1.970 1.910 1.920 58,590 +0.00(+0.00%)
Jun 13, 2023 1.870 1.930 1.830 1.920 4,175,053 +0.05(+2.67%)
Jun 12, 2023 1.850 1.890 1.820 1.870 74,039 +0.00(+0.00%)
Jun 09, 2023 1.880 1.910 1.850 1.870 53,529 -0.03(-1.58%)
Jun 08, 2023 1.880 1.910 1.880 1.900 27,845 +0.01(+0.53%)
Jun 07, 2023 1.880 1.980 1.880 1.890 21,610 +0.01(+0.53%)
Jun 06, 2023 1.900 1.972 1.870 1.880 24,085 -0.05(-2.59%)
Jun 05, 2023 1.980 1.990 1.900 1.930 17,073 -0.06(-3.02%)
Jun 02, 2023 1.960 2.010 1.930 1.990 48,725 +0.03(+1.53%)
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.