Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dbv Technologies ADR (NQ: DBVT )

0.6910 +0.0110 (+1.62%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 (%)
Oct 30, 2020 1.450 1.450 1.370 1.430 136,500 +0.03(+2.14%)
Oct 29, 2020 1.400 1.420 1.350 1.400 269,565 +0.02(+1.45%)
Oct 28, 2020 1.410 1.410 1.380 1.380 416,575 -0.07(-4.83%)
Oct 27, 2020 1.490 1.520 1.450 1.450 563,459 -0.08(-5.23%)
Oct 26, 2020 1.520 1.560 1.490 1.530 348,388 +0.00(+0.00%)
Oct 23, 2020 1.560 1.560 1.530 1.530 175,100 +0.02(+1.32%)
Oct 22, 2020 1.540 1.550 1.510 1.510 422,149 -0.01(-0.66%)
Oct 21, 2020 1.590 1.590 1.520 1.520 301,421 -0.06(-3.80%)
Oct 20, 2020 1.640 1.640 1.570 1.580 697,479 -0.03(-1.86%)
Oct 19, 2020 1.670 1.700 1.610 1.610 102,525 -0.06(-3.59%)
Oct 16, 2020 1.650 1.690 1.650 1.670 39,000 +0.00(+0.00%)
Oct 15, 2020 1.640 1.690 1.620 1.670 134,788 +0.01(+0.60%)
Oct 14, 2020 1.700 1.740 1.660 1.660 106,544 -0.03(-1.78%)
Oct 13, 2020 1.700 1.788 1.690 1.690 277,285 -0.06(-3.43%)
Oct 12, 2020 1.750 1.830 1.750 1.750 147,245 -0.04(-2.23%)
Oct 09, 2020 1.740 1.830 1.740 1.790 126,400 +0.07(+4.07%)
Oct 08, 2020 1.750 1.790 1.720 1.720 165,698 -0.05(-2.82%)
Oct 07, 2020 1.770 1.810 1.750 1.770 204,121 +0.00(+0.00%)
Oct 06, 2020 1.800 1.830 1.760 1.770 439,416 +0.12(+7.27%)
Oct 05, 2020 1.680 1.710 1.650 1.650 209,236 -0.05(-2.94%)
Oct 02, 2020 1.680 1.710 1.660 1.700 136,000 -0.01(-0.58%)
Oct 01, 2020 1.720 1.760 1.700 1.710 343,660 -0.02(-1.16%)
Sep 30, 2020 1.770 1.799 1.730 1.730 343,649 +0.02(+1.17%)
Sep 29, 2020 1.750 1.750 1.700 1.710 224,722 -0.03(-1.72%)
Sep 28, 2020 1.740 1.770 1.700 1.740 969,110 +0.14(+8.75%)
Sep 25, 2020 1.630 1.660 1.590 1.600 1,062,600 +0.02(+1.27%)
Sep 24, 2020 1.620 1.630 1.570 1.580 1,187,487 -0.05(-3.07%)
Sep 23, 2020 1.830 1.840 1.620 1.630 841,805 -0.15(-8.43%)
Sep 22, 2020 1.810 1.820 1.740 1.780 333,826 -0.10(-5.32%)
Sep 21, 2020 1.830 1.910 1.790 1.880 336,921 -0.07(-3.59%)
Sep 18, 2020 1.960 2.020 1.910 1.950 660,500 -0.03(-1.52%)
Sep 17, 2020 1.960 2.000 1.920 1.980 356,297 -0.02(-1.00%)
Sep 16, 2020 1.960 2.040 1.960 2.000 437,031 +0.04(+2.04%)
Sep 15, 2020 2.000 2.100 1.960 1.960 1,390,048 +0.00(+0.00%)
Sep 14, 2020 2.000 2.000 1.960 1.960 237,277 -0.02(-1.01%)
Sep 11, 2020 1.960 2.000 1.930 1.980 665,900 +0.07(+3.66%)
Sep 10, 2020 1.990 2.000 1.910 1.910 290,518 -0.05(-2.55%)
Sep 09, 2020 1.950 2.000 1.950 1.960 243,928 +0.05(+2.62%)
Sep 08, 2020 1.990 2.000 1.910 1.910 431,034 -0.09(-4.50%)
Sep 04, 2020 2.050 2.070 1.896 2.000 878,400 -0.06(-2.91%)
Sep 03, 2020 2.100 2.110 2.020 2.060 939,246 -0.01(-0.48%)
Sep 02, 2020 2.070 2.130 2.070 2.070 555,716 +0.02(+0.98%)
Sep 01, 2020 2.150 2.180 2.040 2.050 824,256 -0.11(-5.09%)
Aug 31, 2020 2.200 2.210 2.130 2.160 2,095,101 +0.09(+4.35%)
Aug 28, 2020 2.120 2.120 2.050 2.070 478,000 -0.02(-0.96%)
Aug 27, 2020 2.170 2.170 2.090 2.090 147,435 -0.02(-0.95%)
Aug 26, 2020 2.140 2.160 2.110 2.110 228,017 -0.04(-1.86%)
Aug 25, 2020 2.160 2.180 2.140 2.150 289,817 -0.01(-0.46%)
Aug 24, 2020 2.200 2.220 2.135 2.160 683,477 +0.08(+3.85%)
Aug 21, 2020 2.180 2.200 2.080 2.080 741,000 -0.12(-5.45%)
Aug 20, 2020 2.270 2.270 2.160 2.200 326,948 -0.07(-3.08%)
Aug 19, 2020 2.310 2.340 2.270 2.270 185,833 -0.05(-2.16%)
Aug 18, 2020 2.430 2.430 2.320 2.320 399,760 +0.00(+0.00%)
Aug 17, 2020 2.350 2.390 2.320 2.320 440,655 -0.02(-0.85%)
Aug 14, 2020 2.360 2.380 2.310 2.340 313,100 -0.02(-0.85%)
Aug 13, 2020 2.370 2.410 2.350 2.360 510,445 +0.06(+2.61%)
Aug 12, 2020 2.360 2.360 2.300 2.300 412,210 +0.00(+0.00%)
Aug 11, 2020 2.430 2.430 2.300 2.300 626,674 -0.03(-1.29%)
Aug 10, 2020 2.330 2.370 2.320 2.330 533,619 +0.07(+3.10%)
Aug 07, 2020 2.370 2.370 2.250 2.260 1,160,400 -0.06(-2.59%)
Aug 06, 2020 2.460 2.470 2.320 2.320 1,108,135 -0.16(-6.45%)
Aug 05, 2020 2.490 2.500 2.450 2.480 2,235,421 +0.14(+5.98%)
Aug 04, 2020 2.580 2.600 2.320 2.340 6,208,829 -1.76(-42.93%)
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.