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

Dbv Technologies ADR (NQ: DBVT )

0.6959 +0.0109 (+1.59%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 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 31, 2020 5.240 5.240 5.240 723,543 -0.28(-5.07%)
Dec 30, 2020 5.100 5.680 5.060 5.520 723,543 +0.52(+10.40%)
Dec 29, 2020 5.220 5.220 4.900 5.000 364,729 -0.08(-1.57%)
Dec 28, 2020 5.260 5.360 5.080 5.080 120,341 -0.08(-1.55%)
Dec 24, 2020 5.180 5.220 5.120 5.160 62,200 +0.02(+0.39%)
Dec 23, 2020 5.400 5.420 5.077 5.140 228,730 -0.12(-2.28%)
Dec 22, 2020 5.520 5.560 5.220 5.260 215,436 -0.24(-4.36%)
Dec 21, 2020 5.360 5.640 5.320 5.500 261,975 -0.52(-8.64%)
Dec 18, 2020 5.680 6.060 5.610 6.020 382,700 +0.32(+5.61%)
Dec 17, 2020 5.480 5.700 5.460 5.700 200,358 +0.26(+4.78%)
Dec 16, 2020 5.360 5.540 5.340 5.440 213,325 +0.04(+0.74%)
Dec 15, 2020 5.200 5.440 5.160 5.400 340,450 +0.12(+2.27%)
Dec 14, 2020 5.260 5.490 5.100 5.280 672,942 -0.16(-2.94%)
Dec 11, 2020 5.400 5.520 5.300 5.440 479,700 -0.28(-4.90%)
Dec 10, 2020 5.500 5.820 5.440 5.720 312,059 -0.02(-0.35%)
Dec 09, 2020 5.800 5.800 5.640 5.740 219,606 -0.06(-1.03%)
Dec 08, 2020 5.640 5.860 5.640 5.800 391,155 +0.00(+0.00%)
Dec 07, 2020 5.460 5.900 5.380 5.800 574,702 +0.42(+7.81%)
Dec 04, 2020 5.160 5.500 5.140 5.380 487,750 -0.08(-1.47%)
Dec 03, 2020 4.820 5.600 4.760 5.460 876,670 +0.60(+12.35%)
Dec 02, 2020 4.680 4.940 4.660 4.860 81,795 -0.02(-0.41%)
Dec 01, 2020 4.860 4.940 4.800 4.880 125,160 -0.02(-0.41%)
Nov 30, 2020 5.080 5.080 4.820 4.900 302,253 -0.20(-3.92%)
Nov 27, 2020 5.300 5.320 4.980 5.100 303,250 +0.36(+7.59%)
Nov 25, 2020 4.860 4.890 4.620 4.740 189,300 -0.06(-1.25%)
Nov 24, 2020 4.940 5.060 4.780 4.800 524,933 -0.66(-12.09%)
Nov 23, 2020 4.500 5.720 4.460 5.460 1,092,184 +0.72(+15.19%)
Nov 20, 2020 4.560 4.747 4.560 4.740 108,400 +0.02(+0.42%)
Nov 19, 2020 4.700 4.740 4.580 4.720 79,089 +0.08(+1.72%)
Nov 18, 2020 4.880 4.880 4.600 4.640 178,529 -0.28(-5.69%)
Nov 17, 2020 4.760 4.970 4.740 4.920 194,262 -0.06(-1.20%)
Nov 16, 2020 4.940 5.040 4.820 4.980 185,781 +0.02(+0.40%)
Nov 13, 2020 4.800 4.990 4.760 4.960 202,750 +0.20(+4.20%)
Nov 12, 2020 4.820 4.880 4.640 4.760 356,247 -0.14(-2.86%)
Nov 11, 2020 5.240 5.240 4.820 4.900 687,753 -0.28(-5.41%)
Nov 10, 2020 4.840 5.340 4.740 5.180 1,287,075 +0.82(+18.81%)
Nov 09, 2020 4.400 4.740 4.340 4.360 587,805 +0.04(+0.93%)
Nov 06, 2020 4.560 4.600 4.280 4.320 403,000 -0.12(-2.70%)
Nov 05, 2020 4.720 4.880 4.340 4.440 1,318,145 +0.30(+7.25%)
Nov 04, 2020 3.980 4.180 3.900 4.140 909,942 +0.02(+0.49%)
Nov 03, 2020 3.720 4.260 3.580 4.120 4,249,639 +0.60(+17.05%)
Nov 02, 2020 5.060 5.220 3.520 3.520 37,279,224 +0.66(+23.08%)
Oct 30, 2020 2.900 2.900 2.739 2.860 68,250 +0.06(+2.14%)
Oct 29, 2020 2.800 2.840 2.700 2.800 134,782 +0.04(+1.45%)
Oct 28, 2020 2.820 2.820 2.760 2.760 208,287 -0.14(-4.83%)
Oct 27, 2020 2.980 3.040 2.900 2.900 281,729 -0.16(-5.23%)
Oct 26, 2020 3.040 3.120 2.980 3.060 174,194 +0.00(+0.00%)
Oct 23, 2020 3.120 3.120 3.060 3.060 87,550 +0.04(+1.32%)
Oct 22, 2020 3.080 3.100 3.020 3.020 211,074 -0.02(-0.66%)
Oct 21, 2020 3.180 3.180 3.040 3.040 150,710 -0.12(-3.80%)
Oct 20, 2020 3.280 3.280 3.140 3.160 348,739 -0.06(-1.86%)
Oct 19, 2020 3.340 3.400 3.220 3.220 51,262 -0.12(-3.59%)
Oct 16, 2020 3.300 3.380 3.300 3.340 19,500 +0.00(+0.00%)
Oct 15, 2020 3.280 3.380 3.240 3.340 67,394 +0.02(+0.60%)
Oct 14, 2020 3.400 3.480 3.320 3.320 53,272 -0.06(-1.78%)
Oct 13, 2020 3.400 3.576 3.380 3.380 138,642 -0.12(-3.43%)
Oct 12, 2020 3.500 3.660 3.500 3.500 73,622 -0.08(-2.23%)
Oct 09, 2020 3.480 3.660 3.480 3.580 63,200 +0.14(+4.07%)
Oct 08, 2020 3.500 3.580 3.440 3.440 82,849 -0.10(-2.82%)
Oct 07, 2020 3.540 3.620 3.500 3.540 102,060 +0.00(+0.00%)
Oct 06, 2020 3.600 3.660 3.520 3.540 219,708 +0.24(+7.27%)
Oct 05, 2020 3.360 3.420 3.300 3.300 104,618 -0.10(-2.94%)
Oct 02, 2020 3.360 3.420 3.320 3.400 68,000 -0.02(-0.58%)
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.