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

Dbv Technologies ADR (NQ: DBVT )

0.6630 -0.0265 (-3.84%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 11.08 11.08 10.42 10.70 405,700 -0.45(-4.04%)
Dec 30, 2019 11.08 11.23 10.76 11.15 382,382 +0.35(+3.24%)
Dec 27, 2019 10.91 10.95 10.49 10.80 450,900 +0.36(+3.45%)
Dec 26, 2019 10.35 10.58 10.28 10.44 262,331 +0.25(+2.45%)
Dec 24, 2019 10.19 10.35 10.13 10.19 98,400 +0.17(+1.70%)
Dec 23, 2019 9.760 10.19 9.640 10.02 303,598 +0.43(+4.48%)
Dec 20, 2019 9.670 9.810 9.380 9.590 696,300 +0.17(+1.80%)
Dec 19, 2019 9.030 9.540 8.970 9.420 313,188 +0.43(+4.78%)
Dec 18, 2019 8.810 9.030 8.750 8.990 356,643 +0.07(+0.78%)
Dec 17, 2019 8.760 8.945 8.620 8.920 277,969 +0.21(+2.41%)
Dec 16, 2019 9.020 9.025 8.640 8.710 462,234 +0.16(+1.87%)
Dec 13, 2019 8.420 8.650 8.340 8.550 256,300 +0.01(+0.12%)
Dec 12, 2019 8.410 8.600 8.320 8.540 189,045 +0.45(+5.56%)
Dec 11, 2019 7.910 8.130 7.880 8.090 362,615 +0.29(+3.72%)
Dec 10, 2019 7.850 7.940 7.740 7.800 277,991 -0.07(-0.89%)
Dec 09, 2019 7.870 7.980 7.740 7.870 224,153 +0.02(+0.25%)
Dec 06, 2019 7.850 7.980 7.790 7.850 147,500 +0.05(+0.64%)
Dec 05, 2019 7.970 8.000 7.760 7.800 180,882 -0.15(-1.89%)
Dec 04, 2019 8.030 8.070 7.875 7.950 221,408 +0.41(+5.44%)
Dec 03, 2019 7.620 7.730 7.530 7.540 230,454 -0.17(-2.20%)
Dec 02, 2019 7.650 7.765 7.560 7.710 417,074 -0.09(-1.15%)
Nov 29, 2019 7.650 7.830 7.610 7.800 144,200 +0.09(+1.17%)
Nov 27, 2019 7.650 8.040 7.630 7.710 735,600 -0.10(-1.28%)
Nov 26, 2019 7.500 7.850 7.450 7.810 618,109 +0.37(+4.97%)
Nov 25, 2019 7.020 7.440 7.000 7.440 389,971 +0.44(+6.29%)
Nov 22, 2019 7.420 7.430 6.950 7.000 608,300 -0.22(-3.05%)
Nov 21, 2019 7.490 7.490 7.200 7.220 573,660 -0.23(-3.09%)
Nov 20, 2019 7.310 7.600 7.310 7.450 258,750 +0.07(+0.95%)
Nov 19, 2019 7.370 7.500 7.370 7.380 129,556 +0.03(+0.41%)
Nov 18, 2019 7.640 7.700 7.320 7.350 316,427 -0.33(-4.30%)
Nov 15, 2019 7.360 7.760 7.350 7.680 270,800 +0.29(+3.92%)
Nov 14, 2019 7.480 7.480 7.340 7.390 105,551 -0.10(-1.34%)
Nov 13, 2019 7.430 7.630 7.430 7.490 157,525 +0.01(+0.13%)
Nov 12, 2019 7.590 7.710 7.440 7.480 105,831 -0.18(-2.35%)
Nov 11, 2019 7.660 7.710 7.540 7.660 134,304 +0.03(+0.39%)
Nov 08, 2019 7.390 7.730 7.390 7.630 154,100 +0.18(+2.42%)
Nov 07, 2019 7.430 7.580 7.390 7.450 231,920 +0.00(+0.00%)
Nov 06, 2019 7.390 7.470 7.310 7.450 619,321 +0.03(+0.40%)
Nov 05, 2019 7.330 7.440 7.260 7.420 199,431 +0.03(+0.41%)
Nov 04, 2019 7.460 7.510 7.330 7.390 127,831 +0.10(+1.37%)
Nov 01, 2019 7.180 7.330 7.160 7.290 204,400 +0.14(+1.96%)
Oct 31, 2019 7.340 7.350 6.995 7.150 285,765 -0.25(-3.38%)
Oct 30, 2019 7.440 7.480 7.320 7.400 167,307 +0.02(+0.27%)
Oct 29, 2019 7.240 7.580 7.240 7.380 226,432 +0.09(+1.23%)
Oct 28, 2019 7.190 7.290 7.190 7.290 3,492,620 +0.18(+2.53%)
Oct 25, 2019 6.980 7.135 6.970 7.110 268,800 -0.01(-0.14%)
Oct 24, 2019 7.050 7.150 6.950 7.120 186,014 +0.08(+1.14%)
Oct 23, 2019 7.100 7.200 6.990 7.040 183,670 -0.17(-2.36%)
Oct 22, 2019 7.320 7.420 7.180 7.210 186,057 -0.25(-3.35%)
Oct 21, 2019 7.460 7.520 7.360 7.460 190,406 -0.11(-1.45%)
Oct 18, 2019 7.610 7.680 7.390 7.570 206,600 -0.29(-3.69%)
Oct 17, 2019 8.010 8.060 7.750 7.860 523,422 -0.20(-2.48%)
Oct 16, 2019 7.960 8.228 7.870 8.060 789,952 +0.43(+5.64%)
Oct 15, 2019 7.170 7.670 7.140 7.630 768,361 +0.55(+7.77%)
Oct 14, 2019 6.670 7.200 6.630 7.080 967,367 +0.33(+4.89%)
Oct 11, 2019 6.830 6.880 6.640 6.750 555,900 -0.06(-0.88%)
Oct 10, 2019 6.900 6.920 6.690 6.810 1,039,561 +0.02(+0.29%)
Oct 09, 2019 7.180 7.340 6.750 6.790 2,934,596 -0.56(-7.62%)
Oct 08, 2019 7.820 7.900 7.300 7.350 413,415 -0.87(-10.58%)
Oct 07, 2019 8.500 8.630 8.130 8.220 843,888 -0.69(-7.74%)
Oct 04, 2019 8.850 10.49 8.750 8.910 1,202,400 +0.19(+2.18%)
Oct 03, 2019 8.590 8.840 8.390 8.720 267,647 +0.22(+2.59%)
Oct 02, 2019 8.370 8.560 8.230 8.500 429,133 -0.04(-0.47%)
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.