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

Dbv Technologies ADR (NQ: DBVT )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 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 29, 2021 6.680 6.680 6.040 6.060 920,097 -0.06(-0.98%)
Oct 28, 2021 6.520 6.524 5.920 6.120 547,013 -1.08(-15.00%)
Oct 27, 2021 7.660 7.700 7.140 7.200 404,704 -2.90(-28.71%)
Oct 26, 2021 10.18 10.10 70,334 -0.16(-1.56%)
Oct 25, 2021 10.52 10.54 10.20 10.26 37,928 -0.78(-7.07%)
Oct 22, 2021 11.00 11.10 10.82 11.04 13,661 -0.12(-1.08%)
Oct 21, 2021 11.16 11.20 11.00 11.16 37,717 +0.42(+3.91%)
Oct 20, 2021 10.62 10.82 10.60 10.74 14,124 +0.00(+0.00%)
Oct 19, 2021 10.56 10.78 10.56 10.74 12,246 +0.18(+1.70%)
Oct 18, 2021 10.64 10.71 10.44 10.56 20,493 -0.04(-0.38%)
Oct 15, 2021 10.38 10.93 10.38 10.60 41,548 +0.88(+9.05%)
Oct 14, 2021 9.760 9.820 9.720 9.720 8,112 -0.10(-1.02%)
Oct 13, 2021 9.760 9.880 9.740 9.820 5,256 -0.04(-0.41%)
Oct 12, 2021 9.800 9.900 9.720 9.860 9,127 -0.04(-0.40%)
Oct 11, 2021 9.780 10.00 9.780 9.900 6,531 -0.14(-1.39%)
Oct 08, 2021 9.960 10.06 9.840 10.04 42,270 +0.68(+7.26%)
Oct 07, 2021 9.560 9.820 9.350 9.360 71,817 -0.02(-0.21%)
Oct 06, 2021 9.700 9.721 9.360 9.380 27,957 -0.48(-4.87%)
Oct 05, 2021 9.760 9.940 9.760 9.860 22,981 +0.00(+0.00%)
Oct 04, 2021 9.860 9.880 9.554 9.860 22,674 +0.30(+3.14%)
Oct 01, 2021 9.740 9.800 9.551 9.560 15,306 -0.24(-2.45%)
Sep 30, 2021 9.700 10.00 9.700 9.800 18,611 +0.32(+3.38%)
Sep 29, 2021 9.640 9.680 9.480 9.480 20,765 -0.34(-3.46%)
Sep 28, 2021 9.900 9.900 9.660 9.820 12,504 -0.20(-2.00%)
Sep 27, 2021 10.02 10.10 9.977 10.02 17,129 +0.00(+0.00%)
Sep 24, 2021 10.26 10.32 9.740 10.02 52,251 -0.10(-0.99%)
Sep 23, 2021 10.26 10.36 10.06 10.12 21,442 -0.04(-0.39%)
Sep 22, 2021 10.22 10.29 10.12 10.16 11,974 +0.18(+1.80%)
Sep 21, 2021 10.06 10.14 9.980 9.980 18,314 -0.16(-1.58%)
Sep 20, 2021 10.14 10.28 10.00 10.14 59,497 -0.08(-0.78%)
Sep 17, 2021 10.24 10.26 10.12 10.22 25,896 -0.04(-0.39%)
Sep 16, 2021 10.36 10.38 10.18 10.26 18,066 -0.16(-1.54%)
Sep 15, 2021 10.50 10.52 10.30 10.42 14,853 +0.54(+5.47%)
Sep 14, 2021 9.740 10.96 9.680 9.880 115,197 -0.18(-1.79%)
Sep 13, 2021 10.00 10.12 9.740 10.06 35,510 -0.42(-4.01%)
Sep 10, 2021 10.68 10.75 10.44 10.48 51,910 -0.22(-2.06%)
Sep 09, 2021 10.70 10.80 10.64 10.70 19,531 -0.18(-1.65%)
Sep 08, 2021 10.84 11.01 10.70 10.88 6,762 -0.02(-0.18%)
Sep 07, 2021 10.90 10.98 10.76 10.90 13,790 -0.44(-3.88%)
Sep 03, 2021 11.22 11.34 11.14 11.34 19,310 +0.40(+3.66%)
Sep 02, 2021 10.92 11.02 10.88 10.94 11,198 -0.26(-2.32%)
Sep 01, 2021 11.26 11.33 10.98 11.20 30,975 -0.64(-5.41%)
Aug 31, 2021 11.66 11.98 11.66 11.84 39,578 +0.76(+6.86%)
Aug 30, 2021 10.80 11.14 10.78 11.08 30,556 +0.62(+5.93%)
Aug 27, 2021 10.16 10.56 10.14 10.46 11,010 +0.58(+5.87%)
Aug 26, 2021 9.980 9.980 9.840 9.880 14,238 -0.18(-1.79%)
Aug 25, 2021 10.36 10.36 10.06 10.06 15,829 -0.20(-1.95%)
Aug 24, 2021 10.48 10.50 10.22 10.26 26,088 +0.00(+0.00%)
Aug 23, 2021 10.14 10.34 10.14 10.26 12,018 +0.32(+3.22%)
Aug 20, 2021 9.820 10.02 9.820 9.940 12,735 +0.14(+1.43%)
Aug 19, 2021 9.920 9.940 9.760 9.800 19,529 -0.20(-2.00%)
Aug 18, 2021 10.08 10.26 9.940 10.00 26,408 +0.42(+4.38%)
Aug 17, 2021 9.700 9.700 9.460 9.580 22,525 -0.18(-1.84%)
Aug 16, 2021 9.880 10.02 9.760 9.760 36,685 +0.02(+0.21%)
Aug 13, 2021 9.880 9.940 9.700 9.740 5,359 -0.10(-1.02%)
Aug 12, 2021 9.740 10.20 9.700 9.840 77,936 +0.34(+3.58%)
Aug 11, 2021 9.580 9.580 9.440 9.500 7,195 -0.02(-0.21%)
Aug 10, 2021 9.540 9.580 9.490 9.520 19,565 -0.12(-1.24%)
Aug 09, 2021 9.560 9.760 9.500 9.640 16,725 +0.08(+0.84%)
Aug 06, 2021 9.780 9.790 9.420 9.560 52,094 +0.14(+1.49%)
Aug 05, 2021 9.460 9.560 9.360 9.420 47,914 -0.02(-0.21%)
Aug 04, 2021 9.580 9.697 9.320 9.440 58,074 -0.50(-5.03%)
Aug 03, 2021 10.04 10.16 9.640 9.940 71,956 -0.80(-7.45%)
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.