Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dbv Technologies ADR (NQ: DBVT )

0.6959 +0.0109 (+1.59%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 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, 2023 2.960 2.960 2.740 2.900 14,757 +0.10(+3.57%)
Feb 27, 2023 2.900 2.920 2.800 2.800 22,877 +0.08(+2.94%)
Feb 24, 2023 2.800 2.800 2.680 2.720 2,929 -0.04(-1.45%)
Feb 23, 2023 2.820 2.820 2.720 2.760 10,008 +0.04(+1.47%)
Feb 22, 2023 2.720 2.750 2.680 2.720 11,471 -0.02(-0.73%)
Feb 21, 2023 2.760 2.760 2.681 2.740 5,550 +0.04(+1.48%)
Feb 17, 2023 2.720 2.720 2.660 2.700 14,308 +0.12(+4.65%)
Feb 16, 2023 2.660 2.680 2.560 2.580 23,297 -0.02(-0.77%)
Feb 15, 2023 2.680 2.680 2.580 2.600 11,672 -0.04(-1.52%)
Feb 14, 2023 2.600 2.660 2.560 2.640 38,685 +0.08(+3.13%)
Feb 13, 2023 2.600 2.660 2.560 2.560 60,485 -0.04(-1.54%)
Feb 10, 2023 2.700 2.720 2.600 2.600 37,392 -0.12(-4.41%)
Feb 09, 2023 2.700 2.770 2.700 2.720 5,846 +0.02(+0.74%)
Feb 08, 2023 2.700 2.740 2.679 2.700 38,576 +0.00(+0.00%)
Feb 07, 2023 2.760 2.780 2.660 2.700 68,994 -0.06(-2.17%)
Feb 06, 2023 2.680 2.780 2.680 2.760 21,091 -0.04(-1.43%)
Feb 03, 2023 2.780 2.860 2.740 2.800 39,409 -0.10(-3.45%)
Feb 02, 2023 2.880 2.900 2.780 2.900 110,998 +0.16(+5.84%)
Feb 01, 2023 2.760 2.760 2.660 2.740 394,598 +0.10(+3.79%)
Jan 31, 2023 2.740 2.780 2.640 2.640 32,565 -0.06(-2.22%)
Jan 30, 2023 2.740 2.800 2.700 2.700 21,898 -0.06(-2.17%)
Jan 27, 2023 2.720 2.840 2.720 2.760 57,797 +0.12(+4.55%)
Jan 26, 2023 2.820 2.880 2.560 2.640 117,224 -0.16(-5.71%)
Jan 25, 2023 2.820 2.860 2.800 2.800 109,597 -0.08(-2.78%)
Jan 24, 2023 2.820 2.894 2.820 2.880 10,461 -0.02(-0.69%)
Jan 23, 2023 2.920 2.940 2.840 2.900 72,165 -0.02(-0.68%)
Jan 20, 2023 2.997 3.000 2.879 2.920 30,185 -0.06(-2.01%)
Jan 19, 2023 2.960 3.012 2.960 2.980 4,998 +0.00(+0.00%)
Jan 18, 2023 3.100 3.132 2.980 2.980 19,364 -0.08(-2.61%)
Jan 17, 2023 3.120 3.160 3.010 3.060 27,250 -0.06(-1.92%)
Jan 13, 2023 3.100 3.200 3.080 3.120 62,399 +0.10(+3.31%)
Jan 12, 2023 3.080 3.080 3.000 3.020 63,672 -0.08(-2.58%)
Jan 11, 2023 3.040 3.138 3.040 3.100 22,849 +0.10(+3.33%)
Jan 10, 2023 3.120 3.180 3.000 3.000 59,477 -0.12(-3.85%)
Jan 09, 2023 3.260 3.260 3.040 3.120 483,976 +0.04(+1.30%)
Jan 06, 2023 3.200 3.257 3.040 3.080 118,357 +0.00(+0.00%)
Jan 05, 2023 3.220 3.220 3.000 3.080 106,683 +0.08(+2.67%)
Jan 04, 2023 3.220 3.220 3.000 3.000 110,257 +0.00(+0.00%)
Jan 03, 2023 3.180 3.180 2.880 3.000 40,049 -0.06(-1.96%)
Dec 30, 2022 3.240 3.280 3.060 3.060 118,272 -0.10(-3.16%)
Dec 29, 2022 3.140 3.280 3.060 3.160 126,467 +0.26(+8.97%)
Dec 28, 2022 2.820 2.920 2.820 2.900 196,904 +0.16(+5.84%)
Dec 27, 2022 2.880 2.900 2.660 2.740 328,265 -0.14(-4.86%)
Dec 23, 2022 3.100 3.100 2.640 2.880 3,355,912 +0.52(+22.03%)
Dec 22, 2022 2.400 2.420 2.260 2.360 42,711 +0.04(+1.72%)
Dec 21, 2022 2.380 2.460 2.300 2.320 45,173 -0.06(-2.52%)
Dec 20, 2022 2.320 2.440 2.220 2.380 63,122 +0.06(+2.59%)
Dec 19, 2022 2.460 2.460 2.160 2.320 69,572 -0.08(-3.33%)
Dec 16, 2022 2.640 2.820 2.400 2.400 110,119 -0.42(-14.89%)
Dec 15, 2022 2.860 2.880 2.800 2.820 33,791 -0.24(-7.84%)
Dec 14, 2022 2.820 3.060 2.800 3.060 14,763 +0.26(+9.29%)
Dec 13, 2022 2.800 2.860 2.800 2.800 14,472 +0.08(+2.94%)
Dec 12, 2022 2.660 2.780 2.660 2.720 19,457 +0.08(+3.03%)
Dec 09, 2022 2.600 2.760 2.520 2.640 32,676 +0.02(+0.76%)
Dec 08, 2022 2.620 2.660 2.560 2.620 39,010 +0.06(+2.34%)
Dec 07, 2022 2.600 2.620 2.480 2.560 9,847 -0.06(-2.29%)
Dec 06, 2022 2.660 2.660 2.540 2.620 62,030 +0.00(+0.00%)
Dec 05, 2022 2.760 2.780 2.460 2.620 97,986 -0.04(-1.50%)
Dec 02, 2022 2.860 2.860 2.600 2.660 43,031 -0.12(-4.32%)
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.