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

Dbv Technologies ADR (NQ: DBVT )

0.7700 +0.0600 (+8.45%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Nov 30, 2021 6.020 6.080 5.860 6.000 24,281 -0.14(-2.28%)
Nov 29, 2021 6.220 6.220 6.020 6.140 20,296 +0.14(+2.33%)
Nov 26, 2021 5.760 6.060 5.760 6.000 24,258 -0.02(-0.33%)
Nov 24, 2021 5.860 6.120 5.800 6.020 59,710 +0.10(+1.72%)
Nov 23, 2021 5.880 5.980 5.800 5.918 13,717 +0.04(+0.65%)
Nov 22, 2021 5.980 6.020 5.820 5.880 24,047 -0.24(-3.89%)
Nov 19, 2021 6.000 6.180 5.980 6.118 20,759 -0.02(-0.36%)
Nov 18, 2021 6.120 6.140 6.080 6.140 14,484 +0.08(+1.32%)
Nov 17, 2021 6.100 6.120 6.040 6.060 14,726 -0.10(-1.62%)
Nov 16, 2021 6.220 6.220 6.080 6.160 31,211 -0.04(-0.65%)
Nov 15, 2021 6.180 6.320 6.160 6.200 23,252 +0.02(+0.32%)
Nov 12, 2021 6.180 6.200 6.100 6.180 17,278 -0.20(-3.13%)
Nov 11, 2021 6.440 6.580 6.280 6.380 49,575 +0.12(+1.92%)
Nov 10, 2021 6.120 6.260 42,389 +0.00(+0.00%)
Nov 09, 2021 6.240 6.260 6.104 6.260 38,918 +0.00(+0.00%)
Nov 08, 2021 6.000 6.360 5.960 6.260 145,196 +0.24(+3.99%)
Nov 05, 2021 5.960 6.100 5.760 6.020 394,251 +0.02(+0.33%)
Nov 04, 2021 6.020 6.040 5.900 6.000 616,729 +0.04(+0.67%)
Nov 03, 2021 6.200 6.200 5.880 5.960 1,284,225 -0.16(-2.61%)
Nov 02, 2021 6.700 6.760 5.980 6.120 1,503,423 -0.38(-5.85%)
Nov 01, 2021 6.780 6.060 6.300 6.500 1,140,039 +0.44(+7.26%)
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%)
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.