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

Dbv Technologies ADR (NQ: DBVT )

0.7300 +0.0200 (+2.82%)
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 (%)
Jul 31, 2020 8.680 9.400 8.140 8.220 180,550 +0.52(+6.75%)
Jul 30, 2020 7.480 7.900 7.420 7.700 109,356 -0.36(-4.47%)
Jul 29, 2020 8.020 8.140 7.680 8.060 503,963 +0.00(+0.00%)
Jul 28, 2020 8.380 8.400 8.000 8.060 121,267 -0.34(-4.05%)
Jul 27, 2020 8.240 8.420 8.220 8.400 50,557 +0.10(+1.20%)
Jul 24, 2020 8.540 8.540 8.300 8.300 69,750 -0.32(-3.71%)
Jul 23, 2020 8.620 8.760 8.480 8.620 29,991 -0.06(-0.69%)
Jul 22, 2020 8.800 8.940 8.500 8.680 57,757 -0.14(-1.59%)
Jul 21, 2020 8.980 9.080 8.820 8.820 37,933 -0.22(-2.43%)
Jul 20, 2020 9.180 9.180 8.980 9.040 38,657 +0.18(+2.03%)
Jul 17, 2020 9.000 9.120 8.860 8.860 92,700 -0.34(-3.70%)
Jul 16, 2020 9.200 9.340 9.120 9.200 86,130 -0.34(-3.56%)
Jul 15, 2020 8.720 9.560 8.660 9.540 241,125 +0.76(+8.66%)
Jul 14, 2020 8.400 8.780 8.380 8.780 65,852 +0.40(+4.77%)
Jul 13, 2020 8.740 8.773 8.360 8.380 53,273 -0.02(-0.24%)
Jul 10, 2020 8.580 8.600 8.300 8.400 52,000 -0.20(-2.33%)
Jul 09, 2020 8.720 8.740 8.480 8.600 65,953 -0.40(-4.44%)
Jul 08, 2020 9.080 9.160 8.860 9.000 49,791 -0.14(-1.53%)
Jul 07, 2020 9.000 9.320 8.940 9.140 82,218 +0.12(+1.33%)
Jul 06, 2020 9.140 9.180 8.860 9.020 47,829 +0.08(+0.89%)
Jul 02, 2020 9.180 9.180 8.860 8.940 57,150 -0.04(-0.45%)
Jul 01, 2020 9.020 9.220 8.760 8.980 103,668 +0.20(+2.28%)
Jun 30, 2020 8.880 8.920 8.500 8.780 173,947 -0.48(-5.18%)
Jun 29, 2020 9.320 9.320 8.960 9.260 104,921 -0.06(-0.64%)
Jun 26, 2020 9.220 9.360 9.040 9.320 276,600 -1.48(-13.70%)
Jun 25, 2020 10.70 11.00 10.56 10.80 74,165 -0.10(-0.92%)
Jun 24, 2020 11.00 11.08 10.74 10.90 50,239 -0.30(-2.68%)
Jun 23, 2020 11.72 11.86 11.20 11.20 93,714 -0.08(-0.71%)
Jun 22, 2020 10.84 11.43 10.64 11.28 89,601 +0.54(+5.03%)
Jun 19, 2020 11.04 11.12 10.56 10.74 68,250 -0.20(-1.83%)
Jun 18, 2020 10.86 11.10 10.68 10.94 88,369 +0.16(+1.48%)
Jun 17, 2020 11.10 11.34 10.74 10.78 50,596 -0.20(-1.82%)
Jun 16, 2020 11.34 11.40 10.90 10.98 71,726 +0.00(+0.00%)
Jun 15, 2020 10.44 11.26 10.32 10.98 65,853 +0.36(+3.39%)
Jun 12, 2020 10.98 11.16 10.38 10.62 91,350 +0.30(+2.91%)
Jun 11, 2020 10.80 10.82 10.14 10.32 71,680 -0.90(-8.02%)
Jun 10, 2020 11.24 11.58 11.14 11.22 92,552 -0.64(-5.40%)
Jun 09, 2020 11.16 12.08 11.12 11.86 170,610 +0.16(+1.37%)
Jun 08, 2020 11.66 11.96 11.36 11.70 143,574 +0.78(+7.14%)
Jun 05, 2020 11.52 11.52 10.72 10.92 269,150 +0.58(+5.61%)
Jun 04, 2020 10.20 10.56 10.20 10.34 60,499 -0.10(-0.96%)
Jun 03, 2020 10.60 10.78 10.34 10.44 179,991 +0.54(+5.45%)
Jun 02, 2020 9.740 10.10 9.660 9.900 87,263 +0.18(+1.85%)
Jun 01, 2020 9.620 9.840 9.460 9.720 78,931 +0.02(+0.21%)
May 29, 2020 9.380 9.720 9.300 9.700 90,850 -0.04(-0.41%)
May 28, 2020 9.680 10.13 9.480 9.740 112,251 +0.22(+2.31%)
May 27, 2020 9.440 9.640 9.180 9.520 87,749 +0.42(+4.62%)
May 26, 2020 9.380 9.380 9.100 9.100 54,066 +0.10(+1.11%)
May 22, 2020 8.880 9.200 8.680 9.000 79,850 +0.02(+0.22%)
May 21, 2020 9.300 9.440 8.920 8.980 134,096 -0.82(-8.37%)
May 20, 2020 8.960 10.24 8.720 9.800 294,185 +0.70(+7.69%)
May 19, 2020 10.16 10.16 9.000 9.100 284,993 -1.66(-15.43%)
May 18, 2020 11.02 11.16 10.71 10.76 51,561 +0.10(+0.94%)
May 15, 2020 10.06 10.89 10.06 10.66 79,750 +0.44(+4.31%)
May 14, 2020 10.00 10.22 9.900 10.22 74,770 -0.32(-3.04%)
May 13, 2020 11.30 11.34 10.10 10.54 116,911 -1.18(-10.07%)
May 12, 2020 11.82 12.40 11.40 11.72 89,796 -0.60(-4.87%)
May 11, 2020 11.92 12.72 11.06 12.32 114,444 +0.28(+2.33%)
May 08, 2020 12.10 12.18 11.80 12.04 36,700 +0.22(+1.86%)
May 07, 2020 11.56 12.00 11.48 11.82 50,070 +0.46(+4.05%)
May 06, 2020 11.86 12.40 10.64 11.36 89,044 -0.56(-4.70%)
May 05, 2020 12.44 12.48 11.40 11.92 151,936 +0.00(+0.00%)
May 04, 2020 11.96 12.02 10.76 11.92 122,715 +0.04(+0.34%)
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.