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

Dbv Technologies ADR (NQ: DBVT )

0.7300 +0.0200 (+2.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Jul 31, 2023 3.160 3.220 2.940 2.960 247,953 -0.20(-6.33%)
Jul 28, 2023 3.240 3.260 3.080 3.160 130,524 -0.04(-1.25%)
Jul 27, 2023 3.360 3.360 3.180 3.200 60,855 -0.02(-0.62%)
Jul 26, 2023 3.200 3.280 3.180 3.220 51,224 -0.10(-3.01%)
Jul 25, 2023 3.280 3.331 3.140 3.320 120,045 +0.06(+1.84%)
Jul 24, 2023 3.320 3.320 3.180 3.260 146,476 -0.04(-1.21%)
Jul 21, 2023 3.400 3.400 3.180 3.300 263,110 -0.06(-1.79%)
Jul 20, 2023 3.420 3.440 3.170 3.360 72,305 -0.04(-1.18%)
Jul 19, 2023 3.400 3.500 3.280 3.400 57,790 +0.06(+1.80%)
Jul 18, 2023 3.260 3.480 3.120 3.340 880,400 +0.06(+1.83%)
Jul 17, 2023 3.420 3.460 3.100 3.280 214,901 -0.16(-4.65%)
Jul 14, 2023 3.580 3.580 3.400 3.440 95,600 -0.14(-3.91%)
Jul 13, 2023 3.700 3.700 3.551 3.580 14,551 +0.04(+1.13%)
Jul 12, 2023 3.620 3.620 3.540 3.540 6,168 -0.04(-1.12%)
Jul 11, 2023 3.560 3.600 3.540 3.580 8,927 +0.04(+1.13%)
Jul 10, 2023 3.580 3.580 3.540 3.540 7,999 -0.04(-1.12%)
Jul 07, 2023 3.560 3.580 3.540 3.580 3,459 +0.04(+1.13%)
Jul 06, 2023 3.600 3.600 3.500 3.540 16,287 -0.12(-3.28%)
Jul 05, 2023 3.700 3.720 3.610 3.660 27,304 -0.09(-2.40%)
Jul 03, 2023 3.760 3.780 3.720 3.750 10,354 -0.05(-1.32%)
Jun 30, 2023 3.820 3.840 3.720 3.800 14,524 -0.08(-2.06%)
Jun 29, 2023 3.920 4.040 3.820 3.880 16,426 -0.06(-1.52%)
Jun 28, 2023 3.920 4.040 3.900 3.940 523,765 +0.02(+0.51%)
Jun 27, 2023 4.000 4.080 3.900 3.920 16,920 -0.10(-2.49%)
Jun 26, 2023 4.000 4.080 3.980 4.020 8,629 -0.04(-0.99%)
Jun 23, 2023 4.200 4.200 4.020 4.060 34,053 -0.32(-7.31%)
Jun 22, 2023 4.360 4.420 4.200 4.380 27,673 +0.02(+0.46%)
Jun 21, 2023 4.220 4.520 4.120 4.360 109,735 +0.24(+5.83%)
Jun 20, 2023 3.980 4.320 3.920 4.120 54,355 +0.18(+4.57%)
Jun 16, 2023 3.980 4.200 3.920 3.940 92,848 +0.08(+2.07%)
Jun 15, 2023 3.820 3.860 3.763 3.860 26,818 +0.02(+0.52%)
Jun 14, 2023 3.880 3.940 3.820 3.840 29,295 +0.00(+0.00%)
Jun 13, 2023 3.740 3.860 3.660 3.840 2,087,526 +0.10(+2.67%)
Jun 12, 2023 3.700 3.780 3.640 3.740 37,019 +0.00(+0.00%)
Jun 09, 2023 3.760 3.820 3.700 3.740 26,764 -0.06(-1.58%)
Jun 08, 2023 3.760 3.820 3.760 3.800 13,922 +0.02(+0.53%)
Jun 07, 2023 3.760 3.960 3.760 3.780 10,805 +0.02(+0.53%)
Jun 06, 2023 3.800 3.943 3.740 3.760 12,042 -0.10(-2.59%)
Jun 05, 2023 3.960 3.980 3.800 3.860 8,536 -0.12(-3.02%)
Jun 02, 2023 3.920 4.020 3.860 3.980 24,362 +0.06(+1.53%)
Jun 01, 2023 3.960 4.000 3.800 3.920 32,621 +0.02(+0.51%)
May 31, 2023 3.760 3.880 3.660 3.900 58,904 +0.20(+5.41%)
May 30, 2023 3.660 3.740 3.660 3.700 15,923 +0.00(+0.00%)
May 26, 2023 3.680 3.770 3.680 3.700 16,190 +0.02(+0.54%)
May 25, 2023 3.740 3.820 3.640 3.680 20,518 -0.10(-2.65%)
May 24, 2023 3.720 3.850 3.640 3.780 28,770 -0.12(-3.08%)
May 23, 2023 3.880 4.000 3.780 3.900 20,048 +0.00(+0.00%)
May 22, 2023 3.780 3.980 3.720 3.900 30,709 +0.08(+2.09%)
May 19, 2023 3.820 3.900 3.660 3.820 55,496 -0.07(-1.80%)
May 18, 2023 3.880 3.900 3.752 3.890 20,062 -0.01(-0.26%)
May 17, 2023 3.940 3.940 3.540 3.900 95,876 -0.08(-2.01%)
May 16, 2023 4.280 4.280 3.800 3.980 79,358 -0.48(-10.76%)
May 15, 2023 4.440 4.740 4.300 4.460 336,616 +0.50(+12.63%)
May 12, 2023 3.760 4.400 3.560 3.960 331,254 +0.26(+7.03%)
May 11, 2023 3.780 3.780 3.480 3.700 258,112 +0.40(+12.12%)
May 10, 2023 3.200 3.360 3.180 3.300 31,826 +0.04(+1.23%)
May 09, 2023 3.220 3.280 3.160 3.260 9,308 -0.08(-2.40%)
May 08, 2023 3.300 3.340 3.220 3.340 14,699 +0.04(+1.21%)
May 05, 2023 3.160 3.400 3.160 3.300 22,517 +0.18(+5.77%)
May 04, 2023 3.080 3.160 3.020 3.120 9,826 +0.00(+0.00%)
May 03, 2023 3.020 3.122 3.000 3.120 14,425 +0.10(+3.31%)
May 02, 2023 3.080 3.180 2.960 3.020 84,492 +0.02(+0.67%)
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.