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

Dbv Technologies ADR (NQ: DBVT )

0.6925 +0.0125 (+1.84%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 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 (%)
May 31, 2023 1.880 1.940 1.830 1.950 117,809 +0.10(+5.41%)
May 30, 2023 1.830 1.870 1.830 1.850 31,846 +0.00(+0.00%)
May 26, 2023 1.840 1.885 1.840 1.850 32,380 +0.01(+0.54%)
May 25, 2023 1.870 1.910 1.820 1.840 41,036 -0.05(-2.65%)
May 24, 2023 1.860 1.925 1.820 1.890 57,541 -0.06(-3.08%)
May 23, 2023 1.940 2.000 1.890 1.950 40,097 +0.00(+0.00%)
May 22, 2023 1.890 1.990 1.860 1.950 61,418 +0.04(+2.09%)
May 19, 2023 1.910 1.950 1.830 1.910 110,992 -0.04(-1.80%)
May 18, 2023 1.940 1.950 1.876 1.945 40,125 -0.00(-0.26%)
May 17, 2023 1.970 1.970 1.770 1.950 191,753 -0.04(-2.01%)
May 16, 2023 2.140 2.140 1.900 1.990 158,716 -0.24(-10.76%)
May 15, 2023 2.220 2.370 2.150 2.230 673,233 +0.25(+12.63%)
May 12, 2023 1.880 2.200 1.780 1.980 662,508 +0.13(+7.03%)
May 11, 2023 1.890 1.890 1.740 1.850 516,225 +0.20(+12.12%)
May 10, 2023 1.600 1.680 1.590 1.650 63,653 +0.02(+1.23%)
May 09, 2023 1.610 1.640 1.580 1.630 18,616 -0.04(-2.40%)
May 08, 2023 1.650 1.670 1.610 1.670 29,398 +0.02(+1.21%)
May 05, 2023 1.580 1.700 1.580 1.650 45,035 +0.09(+5.77%)
May 04, 2023 1.540 1.580 1.510 1.560 19,652 +0.00(+0.00%)
May 03, 2023 1.510 1.561 1.500 1.560 28,850 +0.05(+3.31%)
May 02, 2023 1.540 1.590 1.480 1.510 168,984 +0.01(+0.67%)
May 01, 2023 1.490 1.590 1.490 1.500 58,831 +0.01(+0.67%)
Apr 28, 2023 1.600 1.600 1.480 1.490 61,429 +0.07(+4.93%)
Apr 27, 2023 1.580 1.590 1.400 1.420 39,194 -0.17(-10.69%)
Apr 26, 2023 1.560 1.600 1.517 1.590 27,276 +0.06(+3.92%)
Apr 25, 2023 1.610 1.610 1.510 1.530 71,679 -0.06(-3.77%)
Apr 24, 2023 1.610 1.630 1.570 1.590 47,204 +0.02(+1.27%)
Apr 21, 2023 1.610 1.620 1.560 1.570 56,983 -0.03(-1.88%)
Apr 20, 2023 1.660 1.680 1.560 1.600 91,692 -0.04(-2.44%)
Apr 19, 2023 1.560 1.659 1.560 1.640 17,352 +0.02(+1.23%)
Apr 18, 2023 1.590 1.690 1.550 1.620 16,140 +0.03(+1.89%)
Apr 17, 2023 1.750 1.750 1.590 1.590 25,793 -0.17(-9.66%)
Apr 14, 2023 1.710 1.760 1.670 1.760 20,585 +0.02(+1.15%)
Apr 13, 2023 1.740 1.790 1.700 1.740 9,324 +0.06(+3.57%)
Apr 12, 2023 1.670 1.700 1.650 1.680 7,146 +0.00(+0.00%)
Apr 11, 2023 1.680 1.680 1.640 1.680 23,794 +0.01(+0.60%)
Apr 10, 2023 1.650 1.715 1.650 1.670 7,782 -0.05(-2.91%)
Apr 06, 2023 1.690 1.720 1.630 1.720 8,265 -0.01(-0.58%)
Apr 05, 2023 1.740 1.769 1.690 1.730 10,263 -0.01(-0.29%)
Apr 04, 2023 1.730 1.765 1.673 1.735 17,022 +0.03(+1.46%)
Apr 03, 2023 1.690 1.720 1.660 1.710 14,268 +0.02(+1.18%)
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%)
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.