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

Dbv Technologies ADR (NQ: DBVT )

0.6610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
May 31, 2019 9.170 9.340 8.880 9.020 284,200 -0.14(-1.53%)
May 30, 2019 9.300 9.310 9.100 9.160 195,212 -0.04(-0.43%)
May 29, 2019 9.400 9.443 9.160 9.200 178,836 -0.20(-2.13%)
May 28, 2019 9.600 9.660 9.400 9.400 234,372 +0.28(+3.07%)
May 24, 2019 9.200 9.232 8.980 9.120 40,800 +0.12(+1.33%)
May 23, 2019 9.190 9.210 8.950 9.000 83,367 -0.33(-3.54%)
May 22, 2019 9.510 9.560 9.280 9.330 150,409 -0.02(-0.21%)
May 21, 2019 9.180 9.370 9.100 9.350 191,843 +0.38(+4.24%)
May 20, 2019 9.000 9.100 8.940 8.970 71,130 -0.22(-2.39%)
May 17, 2019 9.340 9.420 9.100 9.190 157,200 -0.22(-2.34%)
May 16, 2019 9.590 9.620 9.330 9.410 102,996 +0.10(+1.07%)
May 15, 2019 9.110 9.390 9.045 9.310 146,919 +0.32(+3.56%)
May 14, 2019 9.130 9.260 8.970 8.990 193,340 +0.46(+5.39%)
May 13, 2019 8.840 8.860 8.530 8.530 179,764 -0.46(-5.12%)
May 10, 2019 9.210 9.240 8.930 8.990 139,900 -0.22(-2.39%)
May 09, 2019 9.320 9.380 9.100 9.210 193,072 -0.18(-1.92%)
May 08, 2019 9.600 9.700 9.330 9.390 177,188 -0.12(-1.26%)
May 07, 2019 9.840 9.840 9.450 9.510 105,017 -0.21(-2.16%)
May 06, 2019 9.600 9.785 9.600 9.720 136,341 -0.07(-0.72%)
May 03, 2019 9.830 9.900 9.690 9.790 137,000 +0.09(+0.93%)
May 02, 2019 9.670 9.790 9.540 9.700 83,013 +0.14(+1.46%)
May 01, 2019 9.850 9.850 9.500 9.560 71,317 -0.19(-1.95%)
Apr 30, 2019 9.860 9.880 9.650 9.750 151,863 -0.20(-2.01%)
Apr 29, 2019 10.34 10.37 9.930 9.950 428,581 -0.05(-0.50%)
Apr 26, 2019 10.02 10.12 9.690 10.00 278,300 +0.45(+4.71%)
Apr 25, 2019 9.500 9.710 9.450 9.550 311,828 +0.20(+2.14%)
Apr 24, 2019 9.600 9.660 9.290 9.350 313,546 +0.25(+2.75%)
Apr 23, 2019 9.000 9.290 8.960 9.100 209,745 +0.42(+4.84%)
Apr 22, 2019 8.760 8.871 8.640 8.680 35,825 -0.08(-0.91%)
Apr 18, 2019 8.910 8.920 8.680 8.760 87,400 -0.20(-2.23%)
Apr 17, 2019 9.090 9.090 8.880 8.960 156,460 -0.08(-0.88%)
Apr 16, 2019 9.170 9.240 8.970 9.040 935,400 +0.00(+0.00%)
Apr 15, 2019 9.300 9.330 8.990 9.040 188,181 -0.21(-2.27%)
Apr 12, 2019 9.150 9.300 9.050 9.250 268,100 +0.21(+2.32%)
Apr 11, 2019 9.110 9.120 8.980 9.040 124,374 -0.05(-0.55%)
Apr 10, 2019 8.950 9.130 8.950 9.090 137,662 +0.08(+0.89%)
Apr 09, 2019 9.120 9.120 8.950 9.010 217,998 -0.22(-2.38%)
Apr 08, 2019 9.240 9.450 9.070 9.230 273,529 +0.42(+4.77%)
Apr 05, 2019 8.610 8.850 8.570 8.810 310,100 +0.05(+0.57%)
Apr 04, 2019 7.940 9.130 7.920 8.760 1,944,351 +0.92(+11.73%)
Apr 03, 2019 7.720 7.980 7.699 7.840 115,244 +0.14(+1.82%)
Apr 02, 2019 7.590 7.780 7.550 7.700 34,115 +0.12(+1.58%)
Apr 01, 2019 7.660 7.730 7.440 7.580 111,344 -0.13(-1.69%)
Mar 29, 2019 7.520 7.730 7.450 7.710 210,000 +0.27(+3.63%)
Mar 28, 2019 7.430 7.540 7.340 7.440 124,088 -0.03(-0.40%)
Mar 27, 2019 7.630 7.630 7.270 7.470 210,949 -0.17(-2.23%)
Mar 26, 2019 7.390 7.710 7.390 7.640 196,636 +0.19(+2.55%)
Mar 25, 2019 7.430 7.580 7.160 7.450 216,542 -0.19(-2.49%)
Mar 22, 2019 7.780 7.880 7.630 7.640 273,600 -0.53(-6.49%)
Mar 21, 2019 8.030 8.240 7.910 8.170 232,273 +0.00(+0.00%)
Mar 20, 2019 8.400 8.410 8.110 8.170 140,286 -0.30(-3.54%)
Mar 19, 2019 8.050 8.570 8.030 8.470 354,965 +0.29(+3.55%)
Mar 18, 2019 8.260 8.265 8.050 8.180 139,023 -0.06(-0.73%)
Mar 15, 2019 8.420 8.430 8.170 8.240 173,800 +0.02(+0.24%)
Mar 14, 2019 8.500 8.560 8.130 8.220 220,910 -0.41(-4.75%)
Mar 13, 2019 8.600 8.670 8.460 8.630 223,705 +0.11(+1.29%)
Mar 12, 2019 8.620 8.680 8.490 8.520 331,557 -0.06(-0.70%)
Mar 11, 2019 8.550 8.610 8.440 8.580 206,145 +0.22(+2.63%)
Mar 08, 2019 8.500 8.540 8.250 8.360 157,600 -0.14(-1.65%)
Mar 07, 2019 8.670 8.710 8.460 8.500 237,149 +0.10(+1.19%)
Mar 06, 2019 8.750 8.920 8.210 8.400 460,085 -0.97(-10.35%)
Mar 05, 2019 9.490 10.12 8.760 9.370 1,184,194 +0.33(+3.65%)
Mar 04, 2019 8.540 9.140 8.510 9.040 666,816 +0.55(+6.48%)
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.