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 (%)
Feb 29, 2024 0.8040 0.8200 0.7910 0.8200 87,612 +0.02(+2.03%)
Feb 28, 2024 0.8039 0.8498 0.7901 0.8037 57,457 -0.02(-2.82%)
Feb 27, 2024 0.8200 0.8400 0.8078 0.8270 91,367 -0.01(-1.43%)
Feb 26, 2024 0.8100 0.8390 0.8100 0.8390 45,503 +0.00(+0.00%)
Feb 23, 2024 0.8200 0.8400 0.8038 0.8390 32,328 +0.02(+2.94%)
Feb 22, 2024 0.8100 0.8399 0.8052 0.8150 120,007 +0.00(+0.60%)
Feb 21, 2024 0.7700 0.8261 0.7700 0.8101 82,769 +0.02(+3.12%)
Feb 20, 2024 0.8000 0.8071 0.7650 0.7856 125,243 -0.06(-7.58%)
Feb 16, 2024 0.9300 0.9300 0.8474 0.8500 67,042 -0.01(-0.63%)
Feb 15, 2024 0.8500 0.9399 0.8500 0.8554 23,832 +0.01(+0.64%)
Feb 14, 2024 0.8760 0.9199 0.8400 0.8500 42,530 +0.00(+0.12%)
Feb 13, 2024 0.8400 0.8499 0.8254 0.8490 48,845 -0.01(-1.28%)
Feb 12, 2024 0.8618 0.8843 0.8600 0.8600 22,838 +0.01(+1.06%)
Feb 09, 2024 0.8618 0.8618 0.8327 0.8510 39,386 -0.02(-2.06%)
Feb 08, 2024 0.8900 0.9198 0.8500 0.8689 41,943 -0.02(-2.15%)
Feb 07, 2024 0.9000 0.9000 0.8700 0.8880 32,307 -0.00(-0.52%)
Feb 06, 2024 0.9110 0.9110 0.8860 0.8926 46,404 +0.00(+0.17%)
Feb 05, 2024 0.9200 0.9200 0.8719 0.8911 34,287 -0.01(-0.99%)
Feb 02, 2024 0.8787 0.9444 0.8787 0.9000 15,284 +0.01(+1.12%)
Feb 01, 2024 0.9100 0.9301 0.8800 0.8900 72,466 -0.03(-2.94%)
Jan 31, 2024 0.9082 0.9486 0.8800 0.9170 24,178 +0.05(+5.40%)
Jan 30, 2024 0.9101 0.9299 0.8122 0.8700 52,054 -0.04(-4.67%)
Jan 29, 2024 0.9400 0.9361 0.9001 0.9126 22,629 +0.02(+1.97%)
Jan 26, 2024 0.9202 0.9400 0.8700 0.8950 70,786 -0.01(-1.29%)
Jan 25, 2024 0.8801 0.9392 0.8801 0.9067 13,908 +0.04(+4.22%)
Jan 24, 2024 0.9200 0.9230 0.8700 0.8700 13,382 -0.01(-1.14%)
Jan 23, 2024 0.8800 0.9000 0.8597 0.8800 37,381 +0.01(+1.15%)
Jan 22, 2024 0.8599 0.8823 0.8599 0.8700 15,046 +0.04(+4.82%)
Jan 19, 2024 0.8506 0.8540 0.8300 0.8300 21,851 -0.00(-0.12%)
Jan 18, 2024 0.8612 0.8880 0.8310 0.8310 32,961 -0.03(-3.37%)
Jan 17, 2024 0.8861 0.8861 0.8501 0.8600 13,882 -0.01(-1.31%)
Jan 16, 2024 0.8901 0.9000 0.8714 0.8714 4,976 -0.03(-3.18%)
Jan 12, 2024 0.8700 0.9400 0.8700 0.9000 32,424 +0.03(+3.23%)
Jan 11, 2024 0.8900 0.9428 0.8611 0.8718 19,113 -0.04(-4.20%)
Jan 10, 2024 0.9100 0.9300 0.8900 0.9100 11,639 -0.02(-2.15%)
Jan 09, 2024 0.9283 0.9500 0.9052 0.9300 22,021 +0.03(+3.32%)
Jan 08, 2024 0.9727 0.9727 0.8802 0.9001 97,719 +0.03(+3.91%)
Jan 05, 2024 0.9308 0.9410 0.8002 0.8662 86,632 -0.04(-4.45%)
Jan 04, 2024 0.9401 0.9401 0.8940 0.9065 39,815 +0.03(+3.01%)
Jan 03, 2024 0.9331 0.9331 0.8620 0.8800 45,726 -0.07(-7.10%)
Jan 02, 2024 0.9501 0.9898 0.9300 0.9473 45,409 -0.01(-0.58%)
Dec 29, 2023 0.9801 1.010 0.9468 0.9528 133,602 -0.04(-3.78%)
Dec 28, 2023 1.040 1.040 0.9700 0.9902 446,399 -0.05(-4.79%)
Dec 27, 2023 1.050 1.070 0.9887 1.040 382,451 +0.09(+9.60%)
Dec 26, 2023 0.9300 0.9696 0.9200 0.9489 146,769 +0.03(+3.01%)
Dec 22, 2023 0.9301 0.9473 0.8900 0.9212 180,342 +0.00(+0.13%)
Dec 21, 2023 0.9501 0.9700 0.8574 0.9200 170,378 -0.04(-4.17%)
Dec 20, 2023 0.9900 1.000 0.9400 0.9600 442,603 +0.06(+6.21%)
Dec 19, 2023 0.8800 0.9248 0.8800 0.9039 291,704 +0.03(+3.30%)
Dec 18, 2023 0.8615 0.9000 0.8482 0.8750 582,572 +0.05(+5.87%)
Dec 15, 2023 0.8821 0.9000 0.8118 0.8265 1,137,228 -0.02(-2.72%)
Dec 14, 2023 0.8300 0.8548 0.8101 0.8496 329,188 +0.05(+6.20%)
Dec 13, 2023 0.7550 0.8099 0.7500 0.8000 250,581 +0.03(+3.90%)
Dec 12, 2023 0.8100 0.8300 0.7600 0.7700 1,081,630 -0.02(-1.91%)
Dec 11, 2023 0.7900 0.8120 0.7660 0.7850 622,383 -0.03(-3.31%)
Dec 08, 2023 0.8100 0.8200 0.7900 0.8119 296,738 +0.02(+2.77%)
Dec 07, 2023 0.8000 0.8000 0.7611 0.7900 219,481 +0.02(+2.15%)
Dec 06, 2023 0.7799 0.7810 0.7530 0.7734 612,863 +0.03(+4.02%)
Dec 05, 2023 0.7300 0.7622 0.7300 0.7435 753,117 +0.04(+6.21%)
Dec 04, 2023 0.7400 0.7699 0.6675 0.7000 4,719,779 -0.04(-5.79%)
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.