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 (%)
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%)
May 01, 2023 2.980 3.180 2.980 3.000 29,415 +0.02(+0.67%)
Apr 28, 2023 3.200 3.200 2.960 2.980 30,714 +0.14(+4.93%)
Apr 27, 2023 3.160 3.180 2.800 2.840 19,597 -0.34(-10.69%)
Apr 26, 2023 3.120 3.200 3.034 3.180 13,638 +0.12(+3.92%)
Apr 25, 2023 3.220 3.220 3.020 3.060 35,839 -0.12(-3.77%)
Apr 24, 2023 3.220 3.260 3.140 3.180 23,602 +0.04(+1.27%)
Apr 21, 2023 3.220 3.240 3.120 3.140 28,491 -0.06(-1.88%)
Apr 20, 2023 3.320 3.360 3.120 3.200 45,846 -0.08(-2.44%)
Apr 19, 2023 3.120 3.318 3.120 3.280 8,676 +0.04(+1.23%)
Apr 18, 2023 3.180 3.380 3.100 3.240 8,070 +0.06(+1.89%)
Apr 17, 2023 3.500 3.500 3.180 3.180 12,896 -0.34(-9.66%)
Apr 14, 2023 3.420 3.520 3.340 3.520 10,292 +0.04(+1.15%)
Apr 13, 2023 3.480 3.580 3.400 3.480 4,662 +0.12(+3.57%)
Apr 12, 2023 3.340 3.400 3.300 3.360 3,573 +0.00(+0.00%)
Apr 11, 2023 3.360 3.360 3.280 3.360 11,897 +0.02(+0.60%)
Apr 10, 2023 3.300 3.430 3.300 3.340 3,891 -0.10(-2.91%)
Apr 06, 2023 3.380 3.440 3.260 3.440 4,132 -0.02(-0.58%)
Apr 05, 2023 3.480 3.538 3.380 3.460 5,131 -0.01(-0.29%)
Apr 04, 2023 3.460 3.531 3.347 3.470 8,511 +0.05(+1.46%)
Apr 03, 2023 3.380 3.440 3.320 3.420 7,134 +0.04(+1.18%)
Mar 31, 2023 3.436 3.436 3.220 3.380 4,632 +0.06(+1.81%)
Mar 30, 2023 3.380 3.450 3.300 3.320 33,707 -0.10(-2.92%)
Mar 29, 2023 3.220 3.420 3.220 3.420 2,851 +0.18(+5.55%)
Mar 28, 2023 3.280 3.300 3.100 3.240 8,086 -0.02(-0.61%)
Mar 27, 2023 3.320 3.400 3.100 3.260 41,660 +0.10(+3.16%)
Mar 24, 2023 3.320 3.320 3.120 3.160 15,478 -0.06(-1.86%)
Mar 23, 2023 3.360 3.360 3.200 3.220 10,322 -0.06(-1.83%)
Mar 22, 2023 3.180 3.358 3.100 3.280 9,693 +0.10(+3.14%)
Mar 21, 2023 3.120 3.340 3.100 3.180 3,693 +0.10(+3.25%)
Mar 20, 2023 3.020 3.200 3.020 3.080 6,968 +0.08(+2.67%)
Mar 17, 2023 3.160 3.217 3.000 3.000 17,889 -0.14(-4.46%)
Mar 16, 2023 3.140 3.240 3.040 3.140 20,491 +0.00(+0.00%)
Mar 15, 2023 3.100 3.160 3.022 3.140 11,040 -0.10(-3.09%)
Mar 14, 2023 3.240 3.300 3.100 3.240 12,589 -0.02(-0.61%)
Mar 13, 2023 3.340 3.340 3.120 3.260 7,655 +0.02(+0.62%)
Mar 10, 2023 3.360 3.389 3.240 3.240 18,883 -0.14(-4.14%)
Mar 09, 2023 3.560 3.578 3.360 3.380 18,240 -0.08(-2.31%)
Mar 08, 2023 3.380 3.500 3.320 3.460 64,229 +0.44(+14.57%)
Mar 07, 2023 3.140 3.154 2.980 3.020 9,354 -0.10(-3.21%)
Mar 06, 2023 3.280 3.280 3.100 3.120 42,769 +0.24(+8.33%)
Mar 03, 2023 2.920 2.940 2.800 2.880 33,768 +0.14(+5.11%)
Mar 02, 2023 2.960 2.960 2.740 2.740 12,045 -0.16(-5.52%)
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.