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 (%)
Feb 29, 2024 1.608 1.640 1.582 1.640 43,806 +0.03(+2.03%)
Feb 28, 2024 1.608 1.700 1.580 1.607 28,728 -0.05(-2.82%)
Feb 27, 2024 1.640 1.680 1.616 1.654 45,683 -0.02(-1.43%)
Feb 26, 2024 1.620 1.678 1.620 1.678 22,751 +0.00(+0.00%)
Feb 23, 2024 1.640 1.680 1.608 1.678 16,164 +0.05(+2.94%)
Feb 22, 2024 1.620 1.680 1.610 1.630 60,003 +0.01(+0.60%)
Feb 21, 2024 1.540 1.652 1.540 1.620 41,384 +0.05(+3.12%)
Feb 20, 2024 1.600 1.614 1.530 1.571 62,621 -0.13(-7.58%)
Feb 16, 2024 1.860 1.860 1.695 1.700 33,521 -0.01(-0.63%)
Feb 15, 2024 1.700 1.880 1.700 1.711 11,916 +0.01(+0.64%)
Feb 14, 2024 1.752 1.840 1.680 1.700 21,265 +0.00(+0.12%)
Feb 13, 2024 1.680 1.700 1.651 1.698 24,422 -0.02(-1.28%)
Feb 12, 2024 1.724 1.769 1.720 1.720 11,419 +0.02(+1.06%)
Feb 09, 2024 1.724 1.724 1.665 1.702 19,693 -0.04(-2.06%)
Feb 08, 2024 1.780 1.840 1.700 1.738 20,971 -0.04(-2.15%)
Feb 07, 2024 1.800 1.800 1.740 1.776 16,153 -0.01(-0.52%)
Feb 06, 2024 1.822 1.822 1.772 1.785 23,202 +0.00(+0.17%)
Feb 05, 2024 1.840 1.840 1.744 1.782 17,143 -0.02(-0.99%)
Feb 02, 2024 1.757 1.889 1.757 1.800 7,642 +0.02(+1.12%)
Feb 01, 2024 1.820 1.860 1.760 1.780 36,233 -0.05(-2.94%)
Jan 31, 2024 1.816 1.897 1.760 1.834 12,089 +0.09(+5.40%)
Jan 30, 2024 1.820 1.860 1.624 1.740 26,027 -0.09(-4.67%)
Jan 29, 2024 1.880 1.872 1.800 1.825 11,314 +0.04(+1.97%)
Jan 26, 2024 1.840 1.880 1.740 1.790 35,393 -0.02(-1.29%)
Jan 25, 2024 1.760 1.878 1.760 1.813 6,954 +0.07(+4.22%)
Jan 24, 2024 1.840 1.846 1.740 1.740 6,691 -0.02(-1.14%)
Jan 23, 2024 1.760 1.800 1.719 1.760 18,690 +0.02(+1.15%)
Jan 22, 2024 1.720 1.765 1.720 1.740 7,523 +0.08(+4.82%)
Jan 19, 2024 1.701 1.708 1.660 1.660 10,925 -0.00(-0.12%)
Jan 18, 2024 1.722 1.776 1.662 1.662 16,480 -0.06(-3.37%)
Jan 17, 2024 1.772 1.772 1.700 1.720 6,941 -0.02(-1.31%)
Jan 16, 2024 1.780 1.800 1.743 1.743 2,488 -0.06(-3.18%)
Jan 12, 2024 1.740 1.880 1.740 1.800 16,212 +0.06(+3.23%)
Jan 11, 2024 1.780 1.886 1.722 1.744 9,556 -0.08(-4.20%)
Jan 10, 2024 1.820 1.860 1.780 1.820 5,819 -0.04(-2.15%)
Jan 09, 2024 1.857 1.900 1.810 1.860 11,010 +0.06(+3.32%)
Jan 08, 2024 1.945 1.945 1.760 1.800 48,859 +0.07(+3.91%)
Jan 05, 2024 1.862 1.882 1.600 1.732 43,316 -0.08(-4.45%)
Jan 04, 2024 1.880 1.880 1.788 1.813 19,907 +0.05(+3.01%)
Jan 03, 2024 1.866 1.866 1.724 1.760 22,863 -0.13(-7.10%)
Jan 02, 2024 1.900 1.980 1.860 1.895 22,704 -0.01(-0.58%)
Dec 29, 2023 1.960 2.020 1.894 1.906 66,801 -0.07(-3.78%)
Dec 28, 2023 2.080 2.080 1.940 1.980 223,199 -0.10(-4.79%)
Dec 27, 2023 2.100 2.140 1.977 2.080 191,225 +0.18(+9.60%)
Dec 26, 2023 1.860 1.939 1.840 1.898 73,384 +0.06(+3.01%)
Dec 22, 2023 1.860 1.895 1.780 1.842 90,171 +0.00(+0.13%)
Dec 21, 2023 1.900 1.940 1.715 1.840 85,189 -0.08(-4.17%)
Dec 20, 2023 1.980 2.000 1.880 1.920 221,301 +0.11(+6.21%)
Dec 19, 2023 1.760 1.850 1.760 1.808 145,852 +0.06(+3.30%)
Dec 18, 2023 1.723 1.800 1.696 1.750 291,286 +0.10(+5.87%)
Dec 15, 2023 1.764 1.800 1.624 1.653 568,614 -0.05(-2.72%)
Dec 14, 2023 1.660 1.710 1.620 1.699 164,594 +0.10(+6.20%)
Dec 13, 2023 1.510 1.620 1.500 1.600 125,290 +0.06(+3.90%)
Dec 12, 2023 1.620 1.660 1.520 1.540 540,815 -0.03(-1.91%)
Dec 11, 2023 1.580 1.624 1.532 1.570 311,191 -0.05(-3.31%)
Dec 08, 2023 1.620 1.640 1.580 1.624 148,369 +0.04(+2.77%)
Dec 07, 2023 1.600 1.600 1.522 1.580 109,740 +0.03(+2.15%)
Dec 06, 2023 1.560 1.562 1.506 1.547 306,431 +0.06(+4.02%)
Dec 05, 2023 1.460 1.524 1.460 1.487 376,558 +0.09(+6.21%)
Dec 04, 2023 1.480 1.540 1.335 1.400 2,359,889 -0.09(-5.79%)
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.