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

Dbv Technologies ADR (NQ: DBVT )

0.6817 +0.0207 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 30, 2022 1.620 1.640 1.530 1.530 236,545 -0.05(-3.16%)
Dec 29, 2022 1.570 1.640 1.530 1.580 252,934 +0.13(+8.97%)
Dec 28, 2022 1.410 1.460 1.410 1.450 393,808 +0.08(+5.84%)
Dec 27, 2022 1.440 1.450 1.330 1.370 656,531 -0.07(-4.86%)
Dec 23, 2022 1.550 1.550 1.320 1.440 6,711,825 +0.26(+22.03%)
Dec 22, 2022 1.200 1.210 1.130 1.180 85,423 +0.02(+1.72%)
Dec 21, 2022 1.190 1.230 1.150 1.160 90,347 -0.03(-2.52%)
Dec 20, 2022 1.160 1.220 1.110 1.190 126,244 +0.03(+2.59%)
Dec 19, 2022 1.230 1.230 1.080 1.160 139,145 -0.04(-3.33%)
Dec 16, 2022 1.320 1.410 1.200 1.200 220,238 -0.21(-14.89%)
Dec 15, 2022 1.430 1.440 1.400 1.410 67,583 -0.12(-7.84%)
Dec 14, 2022 1.410 1.530 1.400 1.530 29,526 +0.13(+9.29%)
Dec 13, 2022 1.400 1.430 1.400 1.400 28,944 +0.04(+2.94%)
Dec 12, 2022 1.330 1.390 1.330 1.360 38,914 +0.04(+3.03%)
Dec 09, 2022 1.300 1.380 1.260 1.320 65,353 +0.01(+0.76%)
Dec 08, 2022 1.310 1.330 1.280 1.310 78,020 +0.03(+2.34%)
Dec 07, 2022 1.300 1.310 1.240 1.280 19,694 -0.03(-2.29%)
Dec 06, 2022 1.330 1.330 1.270 1.310 124,061 +0.00(+0.00%)
Dec 05, 2022 1.380 1.390 1.230 1.310 195,973 -0.02(-1.50%)
Dec 02, 2022 1.430 1.430 1.300 1.330 86,062 -0.06(-4.32%)
Dec 01, 2022 1.390 1.420 1.390 1.390 7,988 +0.04(+2.96%)
Nov 30, 2022 1.380 1.420 1.310 1.350 15,627 -0.03(-2.17%)
Nov 29, 2022 1.420 1.460 1.310 1.380 63,715 -0.08(-5.48%)
Nov 28, 2022 1.440 1.480 1.440 1.460 53,016 +0.10(+7.35%)
Nov 25, 2022 1.430 1.440 1.360 1.360 12,098 -0.02(-1.45%)
Nov 23, 2022 1.370 1.400 1.340 1.380 20,814 +0.07(+5.34%)
Nov 22, 2022 1.350 1.390 1.280 1.310 9,623 -0.02(-1.50%)
Nov 21, 2022 1.350 1.450 1.300 1.330 50,277 -0.01(-0.75%)
Nov 18, 2022 1.390 1.390 1.310 1.340 51,063 +0.05(+3.88%)
Nov 17, 2022 1.340 1.370 1.260 1.290 66,496 -0.03(-2.27%)
Nov 16, 2022 1.450 1.450 1.290 1.320 162,592 -0.08(-5.71%)
Nov 15, 2022 1.570 1.570 1.400 1.400 197,701 -0.12(-7.89%)
Nov 14, 2022 1.530 1.590 1.510 1.520 241,754 +0.00(+0.00%)
Nov 11, 2022 1.580 1.580 1.470 1.520 454,196 -0.12(-7.32%)
Nov 10, 2022 1.520 1.640 1.500 1.640 102,454 +0.20(+13.89%)
Nov 09, 2022 1.480 1.480 1.420 1.440 54,194 -0.06(-4.00%)
Nov 08, 2022 1.460 1.540 1.460 1.500 17,523 +0.00(+0.00%)
Nov 07, 2022 1.480 1.548 1.460 1.500 30,861 -0.01(-0.66%)
Nov 04, 2022 1.450 1.550 1.430 1.510 36,903 -0.02(-1.31%)
Nov 03, 2022 1.470 1.550 1.430 1.530 29,546 +0.06(+4.08%)
Nov 02, 2022 1.520 1.540 1.420 1.470 83,522 -0.10(-6.37%)
Nov 01, 2022 1.590 1.600 1.550 1.570 11,007 +0.05(+3.29%)
Oct 31, 2022 1.570 1.570 1.510 1.520 42,045 -0.05(-3.18%)
Oct 28, 2022 1.570 1.596 1.540 1.570 16,189 +0.03(+1.95%)
Oct 27, 2022 1.630 1.630 1.520 1.540 42,294 -0.13(-7.78%)
Oct 26, 2022 1.630 1.700 1.630 1.670 52,141 +0.08(+5.03%)
Oct 25, 2022 1.540 1.610 1.520 1.590 23,135 +0.00(+0.00%)
Oct 24, 2022 1.580 1.610 1.550 1.590 91,347 +0.02(+1.27%)
Oct 21, 2022 1.550 1.600 1.510 1.570 5,524 -0.02(-1.26%)
Oct 20, 2022 1.540 1.620 1.450 1.590 68,103 -0.01(-0.63%)
Oct 19, 2022 1.590 1.610 1.465 1.600 38,469 -0.05(-3.03%)
Oct 18, 2022 1.670 1.670 1.500 1.650 33,598 +0.01(+0.61%)
Oct 17, 2022 1.650 1.670 1.615 1.640 38,954 +0.05(+3.14%)
Oct 14, 2022 1.620 1.670 1.560 1.590 13,137 -0.04(-2.45%)
Oct 13, 2022 1.610 1.727 1.610 1.630 12,425 -0.02(-1.21%)
Oct 12, 2022 1.640 1.660 1.550 1.650 5,628 -0.01(-0.60%)
Oct 11, 2022 1.630 1.790 1.600 1.660 138,269 +0.04(+2.47%)
Oct 10, 2022 1.580 1.650 1.500 1.620 17,679 -0.04(-2.41%)
Oct 07, 2022 1.690 1.706 1.605 1.660 30,174 -0.02(-1.19%)
Oct 06, 2022 1.710 1.730 1.620 1.680 17,851 -0.05(-2.89%)
Oct 05, 2022 1.780 1.780 1.690 1.730 12,238 -0.07(-3.89%)
Oct 04, 2022 1.820 1.843 1.750 1.800 35,465 +0.02(+1.12%)
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.