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

Dbv Technologies ADR (NQ: DBVT )

0.6754 +0.0144 (+2.18%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 23, 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 (%)
Apr 30, 2020 6.480 6.725 6.000 6.220 328,901 +0.22(+3.67%)
Apr 29, 2020 6.800 7.000 5.970 6.000 656,524 -0.28(-4.46%)
Apr 28, 2020 6.160 6.700 6.000 6.280 329,983 +0.53(+9.22%)
Apr 27, 2020 5.460 6.040 5.380 5.750 223,586 +0.45(+8.49%)
Apr 24, 2020 5.350 5.460 5.290 5.300 117,600 -0.13(-2.39%)
Apr 23, 2020 5.230 5.510 5.190 5.430 128,822 +0.08(+1.50%)
Apr 22, 2020 5.300 5.410 5.070 5.350 168,590 +0.66(+14.07%)
Apr 21, 2020 4.550 4.800 4.490 4.690 74,191 +0.01(+0.21%)
Apr 20, 2020 4.400 4.890 4.400 4.680 206,113 +0.20(+4.46%)
Apr 17, 2020 4.310 4.570 4.260 4.480 241,300 +0.22(+5.16%)
Apr 16, 2020 4.150 4.350 4.110 4.260 122,098 -0.10(-2.29%)
Apr 15, 2020 4.100 4.400 4.060 4.360 458,451 -0.39(-8.21%)
Apr 14, 2020 4.330 4.850 4.230 4.750 372,985 +0.57(+13.64%)
Apr 13, 2020 4.210 4.490 4.170 4.180 43,761 +0.03(+0.72%)
Apr 09, 2020 4.320 4.320 4.120 4.150 82,300 -0.09(-2.12%)
Apr 08, 2020 4.000 4.300 3.980 4.240 402,729 +0.40(+10.42%)
Apr 07, 2020 3.900 3.950 3.830 3.840 223,556 +0.08(+2.13%)
Apr 06, 2020 3.670 3.820 3.650 3.760 81,405 +0.02(+0.53%)
Apr 03, 2020 3.830 3.850 3.600 3.740 185,700 -0.17(-4.35%)
Apr 02, 2020 3.810 3.910 3.770 3.910 86,310 +0.17(+4.55%)
Apr 01, 2020 3.900 3.930 3.710 3.740 138,201 -0.18(-4.59%)
Mar 31, 2020 4.020 4.030 3.850 3.920 197,725 -0.13(-3.21%)
Mar 30, 2020 4.000 4.050 3.930 4.050 252,346 +0.10(+2.53%)
Mar 27, 2020 3.980 3.990 3.870 3.950 133,100 -0.03(-0.75%)
Mar 26, 2020 3.990 3.990 3.900 3.980 130,260 +0.08(+2.05%)
Mar 25, 2020 4.080 4.090 3.820 3.900 453,046 +0.03(+0.78%)
Mar 24, 2020 4.090 4.130 3.700 3.870 414,467 +0.22(+6.03%)
Mar 23, 2020 3.990 4.080 3.510 3.650 498,251 -0.07(-1.88%)
Mar 20, 2020 4.520 4.520 3.570 3.720 686,500 +0.33(+9.73%)
Mar 19, 2020 3.490 3.920 3.180 3.390 952,847 +0.46(+15.70%)
Mar 18, 2020 2.900 3.110 2.610 2.930 1,087,899 +0.60(+25.75%)
Mar 17, 2020 2.540 2.580 2.020 2.330 4,686,008 -2.93(-55.70%)
Mar 16, 2020 4.500 5.500 4.500 5.260 1,019,049 -0.63(-10.70%)
Mar 13, 2020 6.540 6.650 5.580 5.890 611,900 -0.36(-5.76%)
Mar 12, 2020 6.300 6.590 5.660 6.250 1,009,951 -0.83(-11.72%)
Mar 11, 2020 7.650 7.723 7.010 7.080 907,337 -0.78(-9.92%)
Mar 10, 2020 8.320 8.400 7.810 7.860 409,258 -0.29(-3.56%)
Mar 09, 2020 8.010 8.360 7.250 8.150 522,836 -0.51(-5.89%)
Mar 06, 2020 8.810 9.320 8.420 8.660 1,155,000 -0.15(-1.70%)
Mar 05, 2020 9.110 9.200 8.620 8.810 899,979 -0.82(-8.52%)
Mar 04, 2020 9.920 9.986 9.570 9.630 273,282 -0.17(-1.73%)
Mar 03, 2020 10.03 10.18 9.650 9.800 454,550 -0.14(-1.41%)
Mar 02, 2020 9.820 10.00 9.650 9.940 510,071 +0.15(+1.53%)
Feb 28, 2020 9.700 9.800 9.360 9.790 836,700 -0.20(-2.00%)
Feb 27, 2020 9.640 10.04 9.540 9.990 801,740 +0.06(+0.60%)
Feb 26, 2020 9.600 9.990 9.600 9.930 806,102 +0.51(+5.41%)
Feb 25, 2020 9.510 9.670 9.350 9.420 852,489 -0.19(-1.98%)
Feb 24, 2020 9.250 9.720 9.170 9.610 795,984 -0.32(-3.22%)
Feb 21, 2020 9.440 9.990 9.400 9.930 644,400 +0.36(+3.76%)
Feb 20, 2020 9.550 9.630 9.420 9.570 251,442 -0.10(-1.03%)
Feb 19, 2020 9.590 9.835 9.550 9.670 453,072 -0.01(-0.10%)
Feb 18, 2020 9.330 9.690 9.260 9.680 571,210 +0.25(+2.65%)
Feb 14, 2020 9.450 9.480 9.345 9.430 136,900 +0.11(+1.18%)
Feb 13, 2020 9.330 9.460 9.270 9.320 257,998 +0.02(+0.22%)
Feb 12, 2020 9.560 9.650 9.250 9.300 326,385 -0.19(-2.00%)
Feb 11, 2020 9.580 9.700 9.460 9.490 199,184 -0.10(-1.04%)
Feb 10, 2020 9.290 9.630 9.100 9.590 310,911 +0.29(+3.12%)
Feb 07, 2020 9.490 9.550 9.240 9.300 394,900 -0.39(-4.02%)
Feb 06, 2020 9.850 9.950 9.650 9.690 569,980 -0.29(-2.91%)
Feb 05, 2020 9.950 10.17 9.830 9.980 818,606 +0.06(+0.60%)
Feb 04, 2020 10.16 10.24 9.750 9.920 744,650 +0.08(+0.81%)
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.