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

Dbv Technologies ADR (NQ: DBVT )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 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 (%)
May 31, 2022 3.160 3.160 3.020 3.020 23,418 -0.04(-1.37%)
May 27, 2022 2.960 3.140 2.960 3.062 13,513 +0.20(+7.06%)
May 26, 2022 2.817 2.920 2.817 2.860 2,087 +0.06(+2.14%)
May 25, 2022 2.740 2.960 2.720 2.800 9,017 -0.04(-1.40%)
May 24, 2022 2.920 2.920 2.800 2.840 20,326 -0.14(-4.70%)
May 23, 2022 2.900 3.070 2.880 2.980 29,772 +0.15(+5.30%)
May 20, 2022 2.800 2.830 2.760 2.830 12,097 -0.03(-1.05%)
May 19, 2022 2.680 2.880 2.666 2.860 13,404 +0.20(+7.52%)
May 18, 2022 2.740 2.740 2.620 2.660 34,121 +0.08(+3.10%)
May 17, 2022 2.540 2.580 2.460 2.580 7,778 +0.14(+5.74%)
May 16, 2022 2.440 2.500 2.360 2.440 15,037 +0.02(+0.83%)
May 13, 2022 2.472 2.520 2.420 2.420 40,602 +0.06(+2.49%)
May 12, 2022 2.360 2.440 2.360 2.361 12,397 +0.06(+2.66%)
May 11, 2022 2.500 2.540 2.300 2.300 39,970 -0.24(-9.45%)
May 10, 2022 2.460 2.560 2.460 2.540 24,017 +0.00(+0.00%)
May 09, 2022 2.680 2.680 2.500 2.540 21,498 -0.20(-7.30%)
May 06, 2022 2.740 2.940 2.680 2.740 14,357 +0.06(+2.24%)
May 05, 2022 2.700 2.800 2.660 2.680 24,165 +0.00(+0.00%)
May 04, 2022 2.600 2.832 2.540 2.680 6,077,856 +0.14(+5.51%)
May 03, 2022 2.680 2.680 2.540 2.540 24,536 -0.23(-8.30%)
May 02, 2022 2.560 2.770 2.560 2.770 10,041 +0.19(+7.36%)
Apr 29, 2022 2.540 2.600 2.500 2.580 11,810 +0.02(+0.78%)
Apr 28, 2022 2.580 2.660 2.520 2.560 11,869 -0.04(-1.54%)
Apr 27, 2022 2.620 2.680 2.560 2.600 11,916 -0.12(-4.41%)
Apr 26, 2022 2.700 2.740 2.700 2.720 6,933 -0.02(-0.73%)
Apr 25, 2022 2.780 2.780 2.700 2.740 17,915 -0.02(-0.72%)
Apr 22, 2022 2.800 2.800 2.710 2.760 18,624 +0.04(+1.47%)
Apr 21, 2022 2.840 2.900 2.660 2.720 30,971 -0.10(-3.55%)
Apr 20, 2022 2.880 2.880 2.820 2.820 15,508 -0.06(-2.08%)
Apr 19, 2022 2.840 2.920 2.840 2.880 2,612 +0.02(+0.70%)
Apr 18, 2022 2.940 2.940 2.840 2.860 9,165 -0.02(-0.69%)
Apr 14, 2022 2.940 2.940 2.860 2.880 6,834 -0.08(-2.70%)
Apr 13, 2022 2.940 3.050 2.910 2.960 2,859 +0.04(+1.37%)
Apr 12, 2022 2.920 2.970 2.880 2.920 4,747 -0.04(-1.35%)
Apr 11, 2022 3.000 3.000 2.940 2.960 8,917 -0.08(-2.63%)
Apr 08, 2022 3.020 3.077 2.940 3.040 4,966 +0.02(+0.66%)
Apr 07, 2022 3.020 3.140 3.010 3.020 10,536 -0.22(-6.79%)
Apr 06, 2022 3.140 3.290 3.093 3.240 16,389 -0.08(-2.41%)
Apr 05, 2022 3.280 3.420 3.140 3.320 16,366 -0.04(-1.19%)
Apr 04, 2022 3.280 3.444 3.280 3.360 27,822 +0.18(+5.66%)
Apr 01, 2022 3.180 3.240 3.160 3.180 7,228 +0.00(+0.00%)
Mar 31, 2022 3.200 3.260 3.180 3.180 12,846 -0.08(-2.45%)
Mar 30, 2022 3.140 3.380 3.140 3.260 21,779 +0.10(+3.16%)
Mar 29, 2022 3.140 3.160 3.080 3.160 10,246 -0.02(-0.63%)
Mar 28, 2022 3.000 3.200 3.000 3.180 9,164 +0.02(+0.63%)
Mar 25, 2022 3.000 3.200 2.940 3.160 31,668 -0.04(-1.25%)
Mar 24, 2022 3.080 3.300 3.040 3.200 16,626 +0.10(+3.23%)
Mar 23, 2022 3.080 3.280 3.080 3.100 12,528 -0.06(-1.90%)
Mar 22, 2022 3.060 3.260 3.040 3.160 14,665 +0.08(+2.60%)
Mar 21, 2022 3.120 3.140 3.040 3.080 15,466 -0.28(-8.33%)
Mar 18, 2022 3.000 3.400 2.940 3.360 97,822 +0.36(+12.00%)
Mar 17, 2022 3.000 3.040 2.920 3.000 35,645 +0.16(+5.63%)
Mar 16, 2022 2.860 2.980 2.800 2.840 68,088 +0.06(+2.16%)
Mar 15, 2022 2.840 2.880 2.740 2.780 46,233 +0.06(+2.21%)
Mar 14, 2022 2.980 3.040 2.620 2.720 96,096 -0.04(-1.45%)
Mar 11, 2022 2.840 2.840 2.660 2.760 23,448 +0.00(+0.00%)
Mar 10, 2022 2.760 2.819 2.710 2.760 15,631 +0.00(+0.00%)
Mar 09, 2022 2.640 2.800 2.640 2.760 37,385 +0.14(+5.34%)
Mar 08, 2022 2.520 2.760 2.400 2.620 82,954 +0.18(+7.38%)
Mar 07, 2022 2.480 2.560 2.420 2.440 90,327 -0.24(-8.96%)
Mar 04, 2022 2.800 2.820 2.640 2.680 222,087 -0.82(-23.43%)
Mar 03, 2022 3.020 3.500 2.880 3.500 1,219,560 +0.90(+34.62%)
Mar 02, 2022 2.580 2.660 2.520 2.600 16,052 -0.04(-1.52%)
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.