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

Dbv Technologies ADR (NQ: DBVT )

0.7450 +0.0150 (+2.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 3.540 3.598 3.460 3.460 171,824 +0.04(+1.17%)
Sep 29, 2020 3.500 3.500 3.400 3.420 112,361 -0.06(-1.72%)
Sep 28, 2020 3.480 3.540 3.400 3.480 484,555 +0.28(+8.75%)
Sep 25, 2020 3.260 3.320 3.180 3.200 531,300 +0.04(+1.27%)
Sep 24, 2020 3.240 3.260 3.140 3.160 593,743 -0.10(-3.07%)
Sep 23, 2020 3.660 3.680 3.240 3.260 420,902 -0.30(-8.43%)
Sep 22, 2020 3.620 3.640 3.480 3.560 166,913 -0.20(-5.32%)
Sep 21, 2020 3.660 3.820 3.580 3.760 168,460 -0.14(-3.59%)
Sep 18, 2020 3.920 4.040 3.820 3.900 330,250 -0.06(-1.52%)
Sep 17, 2020 3.920 4.000 3.840 3.960 178,148 -0.04(-1.00%)
Sep 16, 2020 3.920 4.080 3.920 4.000 218,515 +0.08(+2.04%)
Sep 15, 2020 4.000 4.200 3.920 3.920 695,024 +0.00(+0.00%)
Sep 14, 2020 4.000 4.000 3.920 3.920 118,638 -0.04(-1.01%)
Sep 11, 2020 3.920 4.000 3.860 3.960 332,950 +0.14(+3.66%)
Sep 10, 2020 3.980 4.000 3.820 3.820 145,259 -0.10(-2.55%)
Sep 09, 2020 3.900 4.000 3.900 3.920 121,964 +0.10(+2.62%)
Sep 08, 2020 3.980 4.000 3.820 3.820 215,517 -0.18(-4.50%)
Sep 04, 2020 4.100 4.140 3.792 4.000 439,200 -0.12(-2.91%)
Sep 03, 2020 4.200 4.220 4.040 4.120 469,623 -0.02(-0.48%)
Sep 02, 2020 4.140 4.260 4.140 4.140 277,858 +0.04(+0.98%)
Sep 01, 2020 4.300 4.360 4.080 4.100 412,128 -0.22(-5.09%)
Aug 31, 2020 4.400 4.420 4.260 4.320 1,047,550 +0.18(+4.35%)
Aug 28, 2020 4.240 4.240 4.100 4.140 239,000 -0.04(-0.96%)
Aug 27, 2020 4.340 4.340 4.180 4.180 73,717 -0.04(-0.95%)
Aug 26, 2020 4.280 4.320 4.220 4.220 114,008 -0.08(-1.86%)
Aug 25, 2020 4.320 4.360 4.280 4.300 144,908 -0.02(-0.46%)
Aug 24, 2020 4.400 4.440 4.270 4.320 341,738 +0.16(+3.85%)
Aug 21, 2020 4.360 4.400 4.160 4.160 370,500 -0.24(-5.45%)
Aug 20, 2020 4.540 4.540 4.320 4.400 163,474 -0.14(-3.08%)
Aug 19, 2020 4.620 4.680 4.540 4.540 92,916 -0.10(-2.16%)
Aug 18, 2020 4.860 4.860 4.640 4.640 199,880 +0.00(+0.00%)
Aug 17, 2020 4.700 4.780 4.640 4.640 220,327 -0.04(-0.85%)
Aug 14, 2020 4.720 4.760 4.620 4.680 156,550 -0.04(-0.85%)
Aug 13, 2020 4.740 4.820 4.700 4.720 255,222 +0.12(+2.61%)
Aug 12, 2020 4.720 4.720 4.600 4.600 206,105 +0.00(+0.00%)
Aug 11, 2020 4.860 4.860 4.600 4.600 313,337 -0.06(-1.29%)
Aug 10, 2020 4.660 4.740 4.640 4.660 266,809 +0.14(+3.10%)
Aug 07, 2020 4.740 4.740 4.500 4.520 580,200 -0.12(-2.59%)
Aug 06, 2020 4.920 4.940 4.640 4.640 554,067 -0.32(-6.45%)
Aug 05, 2020 4.980 5.000 4.900 4.960 1,117,710 +0.28(+5.98%)
Aug 04, 2020 5.160 5.200 4.640 4.680 3,104,414 -3.52(-42.93%)
Aug 03, 2020 7.960 8.280 7.800 8.200 150,303 -0.02(-0.24%)
Jul 31, 2020 8.680 9.400 8.140 8.220 180,550 +0.52(+6.75%)
Jul 30, 2020 7.480 7.900 7.420 7.700 109,356 -0.36(-4.47%)
Jul 29, 2020 8.020 8.140 7.680 8.060 503,963 +0.00(+0.00%)
Jul 28, 2020 8.380 8.400 8.000 8.060 121,267 -0.34(-4.05%)
Jul 27, 2020 8.240 8.420 8.220 8.400 50,557 +0.10(+1.20%)
Jul 24, 2020 8.540 8.540 8.300 8.300 69,750 -0.32(-3.71%)
Jul 23, 2020 8.620 8.760 8.480 8.620 29,991 -0.06(-0.69%)
Jul 22, 2020 8.800 8.940 8.500 8.680 57,757 -0.14(-1.59%)
Jul 21, 2020 8.980 9.080 8.820 8.820 37,933 -0.22(-2.43%)
Jul 20, 2020 9.180 9.180 8.980 9.040 38,657 +0.18(+2.03%)
Jul 17, 2020 9.000 9.120 8.860 8.860 92,700 -0.34(-3.70%)
Jul 16, 2020 9.200 9.340 9.120 9.200 86,130 -0.34(-3.56%)
Jul 15, 2020 8.720 9.560 8.660 9.540 241,125 +0.76(+8.66%)
Jul 14, 2020 8.400 8.780 8.380 8.780 65,852 +0.40(+4.77%)
Jul 13, 2020 8.740 8.773 8.360 8.380 53,273 -0.02(-0.24%)
Jul 10, 2020 8.580 8.600 8.300 8.400 52,000 -0.20(-2.33%)
Jul 09, 2020 8.720 8.740 8.480 8.600 65,953 -0.40(-4.44%)
Jul 08, 2020 9.080 9.160 8.860 9.000 49,791 -0.14(-1.53%)
Jul 07, 2020 9.000 9.320 8.940 9.140 82,218 +0.12(+1.33%)
Jul 06, 2020 9.140 9.180 8.860 9.020 47,829 +0.08(+0.89%)
Jul 02, 2020 9.180 9.180 8.860 8.940 57,150 -0.04(-0.45%)
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.