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

Dbv Technologies ADR (NQ: DBVT )

0.7450 +0.0150 (+2.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 4.500 5.880 4.380 5.100 428,472 +0.26(+5.37%)
Jun 29, 2022 4.800 4.920 4.720 4.840 23,820 -0.02(-0.41%)
Jun 28, 2022 4.740 4.900 4.720 4.860 37,971 +0.00(+0.00%)
Jun 27, 2022 4.880 5.180 4.700 4.860 79,432 -0.14(-2.80%)
Jun 24, 2022 4.840 5.047 4.700 5.000 132,389 +0.00(+0.00%)
Jun 23, 2022 4.800 5.000 4.731 5.000 37,797 +0.02(+0.40%)
Jun 22, 2022 4.780 4.980 4.780 4.980 73,138 +0.20(+4.18%)
Jun 21, 2022 4.760 4.800 4.600 4.780 59,751 +0.28(+6.22%)
Jun 17, 2022 4.180 4.570 4.180 4.500 138,218 +0.16(+3.69%)
Jun 16, 2022 4.200 4.471 4.060 4.340 158,920 +0.04(+0.93%)
Jun 15, 2022 4.140 4.400 4.020 4.300 268,522 -0.10(-2.27%)
Jun 14, 2022 4.320 4.760 4.120 4.400 359,438 -0.24(-5.17%)
Jun 13, 2022 4.600 4.820 4.400 4.640 731,956 -0.88(-15.94%)
Jun 10, 2022 5.280 6.380 4.980 5.520 2,286,165 -0.98(-15.08%)
Jun 09, 2022 3.880 6.860 3.800 6.500 10,145,753 +2.88(+79.56%)
Jun 08, 2022 3.680 3.900 3.380 3.620 1,696,975 +0.56(+18.30%)
Jun 07, 2022 2.920 3.140 2.899 3.060 322,621 -0.06(-1.92%)
Jun 06, 2022 3.020 3.200 3.020 3.120 8,350 -0.04(-1.27%)
Jun 03, 2022 3.040 3.160 3.000 3.160 11,858 +0.02(+0.64%)
Jun 02, 2022 3.000 3.160 2.960 3.140 7,600 +0.06(+1.95%)
Jun 01, 2022 3.060 3.100 3.000 3.080 12,335 +0.06(+1.99%)
May 31, 2022 3.160 3.160 3.020 3.020 23,418 -0.04(-1.37%)
May 27, 2022 2.960 3.140 2.960 3.062 13,513 +0.20(+7.06%)
May 26, 2022 2.817 2.920 2.817 2.860 2,087 +0.06(+2.14%)
May 25, 2022 2.740 2.960 2.720 2.800 9,017 -0.04(-1.40%)
May 24, 2022 2.920 2.920 2.800 2.840 20,326 -0.14(-4.70%)
May 23, 2022 2.900 3.070 2.880 2.980 29,772 +0.15(+5.30%)
May 20, 2022 2.800 2.830 2.760 2.830 12,097 -0.03(-1.05%)
May 19, 2022 2.680 2.880 2.666 2.860 13,404 +0.20(+7.52%)
May 18, 2022 2.740 2.740 2.620 2.660 34,121 +0.08(+3.10%)
May 17, 2022 2.540 2.580 2.460 2.580 7,778 +0.14(+5.74%)
May 16, 2022 2.440 2.500 2.360 2.440 15,037 +0.02(+0.83%)
May 13, 2022 2.472 2.520 2.420 2.420 40,602 +0.06(+2.49%)
May 12, 2022 2.360 2.440 2.360 2.361 12,397 +0.06(+2.66%)
May 11, 2022 2.500 2.540 2.300 2.300 39,970 -0.24(-9.45%)
May 10, 2022 2.460 2.560 2.460 2.540 24,017 +0.00(+0.00%)
May 09, 2022 2.680 2.680 2.500 2.540 21,498 -0.20(-7.30%)
May 06, 2022 2.740 2.940 2.680 2.740 14,357 +0.06(+2.24%)
May 05, 2022 2.700 2.800 2.660 2.680 24,165 +0.00(+0.00%)
May 04, 2022 2.600 2.832 2.540 2.680 6,077,856 +0.14(+5.51%)
May 03, 2022 2.680 2.680 2.540 2.540 24,536 -0.23(-8.30%)
May 02, 2022 2.560 2.770 2.560 2.770 10,041 +0.19(+7.36%)
Apr 29, 2022 2.540 2.600 2.500 2.580 11,810 +0.02(+0.78%)
Apr 28, 2022 2.580 2.660 2.520 2.560 11,869 -0.04(-1.54%)
Apr 27, 2022 2.620 2.680 2.560 2.600 11,916 -0.12(-4.41%)
Apr 26, 2022 2.700 2.740 2.700 2.720 6,933 -0.02(-0.73%)
Apr 25, 2022 2.780 2.780 2.700 2.740 17,915 -0.02(-0.72%)
Apr 22, 2022 2.800 2.800 2.710 2.760 18,624 +0.04(+1.47%)
Apr 21, 2022 2.840 2.900 2.660 2.720 30,971 -0.10(-3.55%)
Apr 20, 2022 2.880 2.880 2.820 2.820 15,508 -0.06(-2.08%)
Apr 19, 2022 2.840 2.920 2.840 2.880 2,612 +0.02(+0.70%)
Apr 18, 2022 2.940 2.940 2.840 2.860 9,165 -0.02(-0.69%)
Apr 14, 2022 2.940 2.940 2.860 2.880 6,834 -0.08(-2.70%)
Apr 13, 2022 2.940 3.050 2.910 2.960 2,859 +0.04(+1.37%)
Apr 12, 2022 2.920 2.970 2.880 2.920 4,747 -0.04(-1.35%)
Apr 11, 2022 3.000 3.000 2.940 2.960 8,917 -0.08(-2.63%)
Apr 08, 2022 3.020 3.077 2.940 3.040 4,966 +0.02(+0.66%)
Apr 07, 2022 3.020 3.140 3.010 3.020 10,536 -0.22(-6.79%)
Apr 06, 2022 3.140 3.290 3.093 3.240 16,389 -0.08(-2.41%)
Apr 05, 2022 3.280 3.420 3.140 3.320 16,366 -0.04(-1.19%)
Apr 04, 2022 3.280 3.444 3.280 3.360 27,822 +0.18(+5.66%)
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.