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 (%)
Mar 31, 2020 8.040 8.060 7.700 7.840 98,862 -0.26(-3.21%)
Mar 30, 2020 8.000 8.100 7.860 8.100 126,173 +0.20(+2.53%)
Mar 27, 2020 7.960 7.980 7.740 7.900 66,550 -0.06(-0.75%)
Mar 26, 2020 7.980 7.980 7.800 7.960 65,130 +0.16(+2.05%)
Mar 25, 2020 8.160 8.180 7.640 7.800 226,523 +0.06(+0.78%)
Mar 24, 2020 8.180 8.260 7.400 7.740 207,233 +0.44(+6.03%)
Mar 23, 2020 7.980 8.160 7.020 7.300 249,125 -0.14(-1.88%)
Mar 20, 2020 9.040 9.040 7.140 7.440 343,250 +0.66(+9.73%)
Mar 19, 2020 6.980 7.840 6.360 6.780 476,423 +0.92(+15.70%)
Mar 18, 2020 5.800 6.220 5.220 5.860 543,949 +1.20(+25.75%)
Mar 17, 2020 5.080 5.160 4.040 4.660 2,343,004 -5.86(-55.70%)
Mar 16, 2020 9.000 11.00 9.000 10.52 509,524 -1.26(-10.70%)
Mar 13, 2020 13.08 13.30 11.16 11.78 305,950 -0.72(-5.76%)
Mar 12, 2020 12.60 13.18 11.32 12.50 504,975 -1.66(-11.72%)
Mar 11, 2020 15.30 15.45 14.02 14.16 453,668 -1.56(-9.92%)
Mar 10, 2020 16.64 16.80 15.62 15.72 204,629 -0.58(-3.56%)
Mar 09, 2020 16.02 16.72 14.50 16.30 261,418 -1.02(-5.89%)
Mar 06, 2020 17.62 18.64 16.84 17.32 577,500 -0.30(-1.70%)
Mar 05, 2020 18.22 18.40 17.24 17.62 449,989 -1.64(-8.52%)
Mar 04, 2020 19.84 19.97 19.14 19.26 136,641 -0.34(-1.73%)
Mar 03, 2020 20.06 20.36 19.30 19.60 227,275 -0.28(-1.41%)
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.