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 (%)
Apr 30, 2020 12.96 13.45 12.00 12.44 164,450 +0.44(+3.67%)
Apr 29, 2020 13.60 14.00 11.94 12.00 328,262 -0.56(-4.46%)
Apr 28, 2020 12.32 13.40 12.00 12.56 164,991 +1.06(+9.22%)
Apr 27, 2020 10.92 12.08 10.76 11.50 111,793 +0.90(+8.49%)
Apr 24, 2020 10.70 10.92 10.58 10.60 58,800 -0.26(-2.39%)
Apr 23, 2020 10.46 11.02 10.38 10.86 64,411 +0.16(+1.50%)
Apr 22, 2020 10.60 10.82 10.14 10.70 84,295 +1.32(+14.07%)
Apr 21, 2020 9.100 9.600 8.980 9.380 37,095 +0.02(+0.21%)
Apr 20, 2020 8.800 9.780 8.800 9.360 103,056 +0.40(+4.46%)
Apr 17, 2020 8.620 9.140 8.520 8.960 120,650 +0.44(+5.16%)
Apr 16, 2020 8.300 8.700 8.220 8.520 61,049 -0.20(-2.29%)
Apr 15, 2020 8.200 8.800 8.120 8.720 229,225 -0.78(-8.21%)
Apr 14, 2020 8.660 9.700 8.460 9.500 186,492 +1.14(+13.64%)
Apr 13, 2020 8.420 8.980 8.340 8.360 21,880 +0.06(+0.72%)
Apr 09, 2020 8.640 8.640 8.240 8.300 41,150 -0.18(-2.12%)
Apr 08, 2020 8.000 8.600 7.960 8.480 201,364 +0.80(+10.42%)
Apr 07, 2020 7.800 7.900 7.660 7.680 111,778 +0.16(+2.13%)
Apr 06, 2020 7.340 7.640 7.300 7.520 40,702 +0.04(+0.53%)
Apr 03, 2020 7.660 7.700 7.200 7.480 92,850 -0.34(-4.35%)
Apr 02, 2020 7.620 7.820 7.540 7.820 43,155 +0.34(+4.55%)
Apr 01, 2020 7.800 7.860 7.420 7.480 69,100 -0.36(-4.59%)
Mar 31, 2020 8.040 8.060 7.700 7.840 98,862 -0.26(-3.21%)
Mar 30, 2020 8.000 8.100 7.860 8.100 126,173 +0.20(+2.53%)
Mar 27, 2020 7.960 7.980 7.740 7.900 66,550 -0.06(-0.75%)
Mar 26, 2020 7.980 7.980 7.800 7.960 65,130 +0.16(+2.05%)
Mar 25, 2020 8.160 8.180 7.640 7.800 226,523 +0.06(+0.78%)
Mar 24, 2020 8.180 8.260 7.400 7.740 207,233 +0.44(+6.03%)
Mar 23, 2020 7.980 8.160 7.020 7.300 249,125 -0.14(-1.88%)
Mar 20, 2020 9.040 9.040 7.140 7.440 343,250 +0.66(+9.73%)
Mar 19, 2020 6.980 7.840 6.360 6.780 476,423 +0.92(+15.70%)
Mar 18, 2020 5.800 6.220 5.220 5.860 543,949 +1.20(+25.75%)
Mar 17, 2020 5.080 5.160 4.040 4.660 2,343,004 -5.86(-55.70%)
Mar 16, 2020 9.000 11.00 9.000 10.52 509,524 -1.26(-10.70%)
Mar 13, 2020 13.08 13.30 11.16 11.78 305,950 -0.72(-5.76%)
Mar 12, 2020 12.60 13.18 11.32 12.50 504,975 -1.66(-11.72%)
Mar 11, 2020 15.30 15.45 14.02 14.16 453,668 -1.56(-9.92%)
Mar 10, 2020 16.64 16.80 15.62 15.72 204,629 -0.58(-3.56%)
Mar 09, 2020 16.02 16.72 14.50 16.30 261,418 -1.02(-5.89%)
Mar 06, 2020 17.62 18.64 16.84 17.32 577,500 -0.30(-1.70%)
Mar 05, 2020 18.22 18.40 17.24 17.62 449,989 -1.64(-8.52%)
Mar 04, 2020 19.84 19.97 19.14 19.26 136,641 -0.34(-1.73%)
Mar 03, 2020 20.06 20.36 19.30 19.60 227,275 -0.28(-1.41%)
Mar 02, 2020 19.64 20.00 19.30 19.88 255,035 +0.30(+1.53%)
Feb 28, 2020 19.40 19.60 18.72 19.58 418,350 -0.40(-2.00%)
Feb 27, 2020 19.28 20.08 19.08 19.98 400,870 +0.12(+0.60%)
Feb 26, 2020 19.20 19.98 19.20 19.86 403,051 +1.02(+5.41%)
Feb 25, 2020 19.02 19.34 18.70 18.84 426,244 -0.38(-1.98%)
Feb 24, 2020 18.50 19.44 18.34 19.22 397,992 -0.64(-3.22%)
Feb 21, 2020 18.88 19.98 18.80 19.86 322,200 +0.72(+3.76%)
Feb 20, 2020 19.10 19.26 18.84 19.14 125,721 -0.20(-1.03%)
Feb 19, 2020 19.18 19.67 19.10 19.34 226,536 -0.02(-0.10%)
Feb 18, 2020 18.66 19.38 18.52 19.36 285,605 +0.50(+2.65%)
Feb 14, 2020 18.90 18.96 18.69 18.86 68,450 +0.22(+1.18%)
Feb 13, 2020 18.66 18.92 18.54 18.64 128,999 +0.04(+0.22%)
Feb 12, 2020 19.12 19.30 18.50 18.60 163,192 -0.38(-2.00%)
Feb 11, 2020 19.16 19.40 18.92 18.98 99,592 -0.20(-1.04%)
Feb 10, 2020 18.58 19.26 18.20 19.18 155,455 +0.58(+3.12%)
Feb 07, 2020 18.98 19.10 18.48 18.60 197,450 -0.78(-4.02%)
Feb 06, 2020 19.70 19.90 19.30 19.38 284,990 -0.58(-2.91%)
Feb 05, 2020 19.90 20.34 19.66 19.96 409,303 +0.12(+0.60%)
Feb 04, 2020 20.32 20.48 19.50 19.84 372,325 +0.16(+0.81%)
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.