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

Dbv Technologies ADR (NQ: DBVT )

0.6610 -0.0190 (-2.79%)
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 (%)
Feb 28, 2019 8.090 8.160 7.820 8.140 360,094 +0.22(+2.78%)
Feb 27, 2019 7.710 8.200 7.590 7.920 313,124 +0.33(+4.35%)
Feb 26, 2019 7.870 7.900 7.580 7.590 164,311 -0.33(-4.17%)
Feb 25, 2019 7.700 7.970 7.700 7.920 420,512 +0.13(+1.67%)
Feb 22, 2019 7.350 7.890 7.170 7.790 775,900 -0.18(-2.26%)
Feb 21, 2019 8.170 8.200 7.890 7.970 173,426 -0.33(-3.98%)
Feb 20, 2019 8.220 8.420 8.060 8.300 636,651 +0.72(+9.50%)
Feb 19, 2019 7.390 7.770 7.360 7.580 359,254 +0.01(+0.13%)
Feb 15, 2019 7.770 7.780 7.550 7.570 246,800 -0.29(-3.69%)
Feb 14, 2019 7.550 8.060 7.420 7.860 1,517,202 +0.81(+11.49%)
Feb 13, 2019 7.020 7.100 6.990 7.050 255,890 -0.06(-0.84%)
Feb 12, 2019 7.080 7.150 6.970 7.110 551,849 +0.08(+1.14%)
Feb 11, 2019 6.780 7.030 6.750 7.030 446,698 +0.12(+1.74%)
Feb 08, 2019 6.800 6.970 6.790 6.910 326,600 -0.09(-1.29%)
Feb 07, 2019 6.780 7.040 6.760 7.000 365,573 -0.06(-0.85%)
Feb 06, 2019 7.020 7.250 6.980 7.060 366,335 -0.01(-0.14%)
Feb 05, 2019 6.880 7.105 6.850 7.070 332,820 +0.03(+0.43%)
Feb 04, 2019 6.920 7.080 6.900 7.040 146,044 +0.04(+0.57%)
Feb 01, 2019 6.650 7.030 6.630 7.000 344,200 +0.25(+3.70%)
Jan 31, 2019 6.410 6.890 6.400 6.750 296,008 +0.06(+0.90%)
Jan 30, 2019 6.410 6.740 6.370 6.690 242,055 +0.26(+4.04%)
Jan 29, 2019 6.190 6.490 6.170 6.430 473,713 +0.25(+4.05%)
Jan 28, 2019 6.200 6.261 6.080 6.180 145,808 -0.08(-1.28%)
Jan 25, 2019 6.190 6.340 6.080 6.260 252,700 +0.34(+5.74%)
Jan 24, 2019 6.040 6.100 5.910 5.920 104,005 +0.11(+1.89%)
Jan 23, 2019 5.960 6.100 5.770 5.810 553,179 -0.76(-11.57%)
Jan 22, 2019 6.610 6.670 6.410 6.570 365,496 -0.51(-7.20%)
Jan 18, 2019 7.070 7.170 6.980 7.080 172,700 -0.20(-2.75%)
Jan 17, 2019 7.040 7.350 6.960 7.280 167,099 -0.11(-1.49%)
Jan 16, 2019 7.830 7.900 7.260 7.390 320,091 -0.53(-6.69%)
Jan 15, 2019 8.060 8.080 7.890 7.920 181,951 +0.00(+0.00%)
Jan 14, 2019 8.320 8.410 7.900 7.920 208,948 -0.05(-0.63%)
Jan 11, 2019 7.960 8.110 7.770 7.970 166,200 -0.03(-0.38%)
Jan 10, 2019 7.800 8.200 7.790 8.000 364,979 +0.33(+4.30%)
Jan 09, 2019 7.500 7.695 7.390 7.670 327,623 +0.40(+5.50%)
Jan 08, 2019 7.530 7.580 7.180 7.270 366,900 -0.11(-1.49%)
Jan 07, 2019 7.600 7.690 7.190 7.380 434,906 -0.37(-4.77%)
Jan 04, 2019 7.920 8.000 7.440 7.750 1,328,000 +0.32(+4.31%)
Jan 03, 2019 7.940 7.960 7.060 7.430 1,851,765 +0.44(+6.29%)
Jan 02, 2019 6.150 7.240 6.120 6.990 923,380 +0.57(+8.88%)
Dec 31, 2018 5.860 6.510 5.750 6.420 632,500 +0.67(+11.65%)
Dec 28, 2018 6.180 6.250 5.650 5.750 922,700 -0.37(-6.05%)
Dec 27, 2018 6.350 6.400 5.820 6.120 1,537,581 +0.07(+1.16%)
Dec 26, 2018 5.780 6.240 5.450 6.050 1,580,132 +0.27(+4.67%)
Dec 24, 2018 5.450 6.440 5.450 5.780 1,292,600 -0.92(-13.73%)
Dec 21, 2018 5.500 6.700 4.700 6.700 6,827,200 +0.94(+16.32%)
Dec 20, 2018 4.890 6.400 3.600 5.760 16,609,291 -8.39(-59.29%)
Dec 19, 2018 14.63 14.88 13.85 14.15 194,935 -0.54(-3.68%)
Dec 18, 2018 15.06 15.18 14.56 14.69 244,627 -0.07(-0.47%)
Dec 17, 2018 15.00 15.33 14.62 14.76 218,203 -0.50(-3.28%)
Dec 14, 2018 15.00 15.37 14.56 15.26 314,300 -0.12(-0.78%)
Dec 13, 2018 16.02 16.12 15.25 15.38 265,232 -0.18(-1.16%)
Dec 12, 2018 15.69 16.19 15.50 15.56 246,384 +1.17(+8.13%)
Dec 11, 2018 14.49 14.55 14.20 14.39 97,037 +0.43(+3.08%)
Dec 10, 2018 13.91 14.22 13.51 13.96 169,435 -0.33(-2.31%)
Dec 07, 2018 14.40 14.53 14.18 14.29 108,800 -0.24(-1.65%)
Dec 06, 2018 14.22 14.57 13.94 14.53 109,391 -0.04(-0.27%)
Dec 04, 2018 15.31 15.40 14.57 14.57 57,800 -0.59(-3.89%)
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.