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

Dbv Technologies ADR (NQ: DBVT )

0.6820 -0.0075 (-1.09%)
Streaming Delayed Price Updated: 3:57 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 (%)
Jul 31, 2023 1.580 1.610 1.470 1.480 495,906 -0.10(-6.33%)
Jul 28, 2023 1.620 1.630 1.540 1.580 261,048 -0.02(-1.25%)
Jul 27, 2023 1.680 1.680 1.590 1.600 121,711 -0.01(-0.62%)
Jul 26, 2023 1.600 1.640 1.590 1.610 102,448 -0.05(-3.01%)
Jul 25, 2023 1.640 1.665 1.570 1.660 240,090 +0.03(+1.84%)
Jul 24, 2023 1.660 1.660 1.590 1.630 292,952 -0.02(-1.21%)
Jul 21, 2023 1.700 1.700 1.590 1.650 526,220 -0.03(-1.79%)
Jul 20, 2023 1.710 1.720 1.585 1.680 144,611 -0.02(-1.18%)
Jul 19, 2023 1.700 1.750 1.640 1.700 115,580 +0.03(+1.80%)
Jul 18, 2023 1.630 1.740 1.560 1.670 1,760,801 +0.03(+1.83%)
Jul 17, 2023 1.710 1.730 1.550 1.640 429,803 -0.08(-4.65%)
Jul 14, 2023 1.790 1.790 1.700 1.720 191,201 -0.07(-3.91%)
Jul 13, 2023 1.850 1.850 1.776 1.790 29,103 +0.02(+1.13%)
Jul 12, 2023 1.810 1.810 1.770 1.770 12,337 -0.02(-1.12%)
Jul 11, 2023 1.780 1.800 1.770 1.790 17,854 +0.02(+1.13%)
Jul 10, 2023 1.790 1.790 1.770 1.770 15,999 -0.02(-1.12%)
Jul 07, 2023 1.780 1.790 1.770 1.790 6,918 +0.02(+1.13%)
Jul 06, 2023 1.800 1.800 1.750 1.770 32,574 -0.06(-3.28%)
Jul 05, 2023 1.850 1.860 1.805 1.830 54,609 -0.04(-2.40%)
Jul 03, 2023 1.880 1.890 1.860 1.875 20,708 -0.02(-1.32%)
Jun 30, 2023 1.910 1.920 1.860 1.900 29,049 -0.04(-2.06%)
Jun 29, 2023 1.960 2.020 1.910 1.940 32,852 -0.03(-1.52%)
Jun 28, 2023 1.960 2.020 1.950 1.970 1,047,530 +0.01(+0.51%)
Jun 27, 2023 2.000 2.040 1.950 1.960 33,841 -0.05(-2.49%)
Jun 26, 2023 2.000 2.040 1.990 2.010 17,258 -0.02(-0.99%)
Jun 23, 2023 2.100 2.100 2.010 2.030 68,107 -0.16(-7.31%)
Jun 22, 2023 2.180 2.210 2.100 2.190 55,347 +0.01(+0.46%)
Jun 21, 2023 2.110 2.260 2.060 2.180 219,470 +0.12(+5.83%)
Jun 20, 2023 1.990 2.160 1.960 2.060 108,710 +0.09(+4.57%)
Jun 16, 2023 1.990 2.100 1.960 1.970 185,697 +0.04(+2.07%)
Jun 15, 2023 1.910 1.930 1.881 1.930 53,636 +0.01(+0.52%)
Jun 14, 2023 1.940 1.970 1.910 1.920 58,590 +0.00(+0.00%)
Jun 13, 2023 1.870 1.930 1.830 1.920 4,175,053 +0.05(+2.67%)
Jun 12, 2023 1.850 1.890 1.820 1.870 74,039 +0.00(+0.00%)
Jun 09, 2023 1.880 1.910 1.850 1.870 53,529 -0.03(-1.58%)
Jun 08, 2023 1.880 1.910 1.880 1.900 27,845 +0.01(+0.53%)
Jun 07, 2023 1.880 1.980 1.880 1.890 21,610 +0.01(+0.53%)
Jun 06, 2023 1.900 1.972 1.870 1.880 24,085 -0.05(-2.59%)
Jun 05, 2023 1.980 1.990 1.900 1.930 17,073 -0.06(-3.02%)
Jun 02, 2023 1.960 2.010 1.930 1.990 48,725 +0.03(+1.53%)
Jun 01, 2023 1.980 2.000 1.900 1.960 65,243 +0.01(+0.51%)
May 31, 2023 1.880 1.940 1.830 1.950 117,809 +0.10(+5.41%)
May 30, 2023 1.830 1.870 1.830 1.850 31,846 +0.00(+0.00%)
May 26, 2023 1.840 1.885 1.840 1.850 32,380 +0.01(+0.54%)
May 25, 2023 1.870 1.910 1.820 1.840 41,036 -0.05(-2.65%)
May 24, 2023 1.860 1.925 1.820 1.890 57,541 -0.06(-3.08%)
May 23, 2023 1.940 2.000 1.890 1.950 40,097 +0.00(+0.00%)
May 22, 2023 1.890 1.990 1.860 1.950 61,418 +0.04(+2.09%)
May 19, 2023 1.910 1.950 1.830 1.910 110,992 -0.04(-1.80%)
May 18, 2023 1.940 1.950 1.876 1.945 40,125 -0.00(-0.26%)
May 17, 2023 1.970 1.970 1.770 1.950 191,753 -0.04(-2.01%)
May 16, 2023 2.140 2.140 1.900 1.990 158,716 -0.24(-10.76%)
May 15, 2023 2.220 2.370 2.150 2.230 673,233 +0.25(+12.63%)
May 12, 2023 1.880 2.200 1.780 1.980 662,508 +0.13(+7.03%)
May 11, 2023 1.890 1.890 1.740 1.850 516,225 +0.20(+12.12%)
May 10, 2023 1.600 1.680 1.590 1.650 63,653 +0.02(+1.23%)
May 09, 2023 1.610 1.640 1.580 1.630 18,616 -0.04(-2.40%)
May 08, 2023 1.650 1.670 1.610 1.670 29,398 +0.02(+1.21%)
May 05, 2023 1.580 1.700 1.580 1.650 45,035 +0.09(+5.77%)
May 04, 2023 1.540 1.580 1.510 1.560 19,652 +0.00(+0.00%)
May 03, 2023 1.510 1.561 1.500 1.560 28,850 +0.05(+3.31%)
May 02, 2023 1.540 1.590 1.480 1.510 168,984 +0.01(+0.67%)
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.