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

Dbv Technologies ADR (NQ: DBVT )

0.6130 +0.0070 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 0.6299 0.6299 0.5400 0.6130 327,601 +0.01(+1.16%)
Nov 26, 2024 0.5505 0.6481 0.5436 0.6060 410,821 +0.11(+21.20%)
Nov 25, 2024 0.5090 0.5090 0.4800 0.5000 76,937 +0.03(+6.61%)
Nov 22, 2024 0.4900 0.4944 0.4501 0.4690 86,847 -0.02(-3.91%)
Nov 21, 2024 0.5078 0.5078 0.4753 0.4881 38,248 -0.02(-3.92%)
Nov 20, 2024 0.5080 0.5212 0.4700 0.5080 68,293 +0.02(+3.46%)
Nov 19, 2024 0.5400 0.5900 0.4409 0.4910 105,327 -0.02(-3.73%)
Nov 18, 2024 0.5898 0.5999 0.5079 0.5100 103,806 -0.08(-13.53%)
Nov 15, 2024 0.6090 0.6090 0.5721 0.5898 62,441 +0.03(+5.32%)
Nov 14, 2024 0.6296 0.6296 0.5600 0.5600 34,514 -0.06(-9.68%)
Nov 13, 2024 0.6390 0.6591 0.6000 0.6200 72,309 -0.01(-2.21%)
Nov 12, 2024 0.6733 0.6733 0.6340 0.6340 88,719 -0.04(-6.07%)
Nov 11, 2024 0.7100 0.7100 0.6700 0.6750 129,325 +0.00(+0.00%)
Nov 08, 2024 0.7100 0.7298 0.6700 0.6750 112,471 -0.06(-8.69%)
Nov 07, 2024 0.7400 0.7791 0.7200 0.7392 59,432 -0.03(-4.00%)
Nov 06, 2024 0.7780 0.7882 0.7600 0.7700 71,164 +0.01(+1.25%)
Nov 05, 2024 0.7820 0.8100 0.7500 0.7605 60,525 -0.02(-2.50%)
Nov 04, 2024 0.7917 0.8000 0.7560 0.7800 109,290 +0.02(+2.47%)
Nov 01, 2024 0.7700 0.7962 0.7500 0.7612 59,687 -0.02(-2.21%)
Oct 31, 2024 0.8000 0.8025 0.7602 0.7784 200,723 -0.02(-3.02%)
Oct 30, 2024 0.7900 0.8270 0.7869 0.8026 185,305 -0.02(-2.12%)
Oct 29, 2024 0.8400 0.8461 0.7820 0.8200 580,324 +0.03(+3.54%)
Oct 28, 2024 0.8600 0.8560 0.7891 0.7920 376,613 -0.07(-8.60%)
Oct 25, 2024 0.8500 0.8922 0.7965 0.8665 1,245,487 +0.03(+3.46%)
Oct 24, 2024 0.8460 0.8880 0.7383 0.8375 7,569,434 +0.16(+23.14%)
Oct 23, 2024 1.010 1.090 0.6002 0.6801 28,059,594 -0.02(-2.84%)
Oct 22, 2024 0.7042 0.7100 0.6600 0.7000 1,777,998 -0.00(-0.14%)
Oct 21, 2024 0.6702 0.7100 0.6702 0.7010 27,310 -0.00(-0.58%)
Oct 18, 2024 0.7200 0.7201 0.7000 0.7051 231,123 -0.01(-2.07%)
Oct 17, 2024 0.7200 0.7300 0.6600 0.7200 5,585 +0.02(+2.86%)
Oct 16, 2024 0.6920 0.7200 0.6901 0.7000 24,148 +0.02(+3.46%)
Oct 15, 2024 0.7095 0.7300 0.6766 0.6766 15,626 -0.01(-1.34%)
Oct 14, 2024 0.7094 0.7100 0.6800 0.6858 7,560 -0.01(-1.12%)
Oct 11, 2024 0.7184 0.7184 0.6850 0.6936 15,823 -0.02(-2.25%)
Oct 10, 2024 0.7400 0.7400 0.7000 0.7096 49,914 +0.00(+0.65%)
Oct 09, 2024 0.7100 0.7200 0.7050 0.7050 9,441 -0.00(-0.01%)
Oct 08, 2024 0.6880 0.7199 0.6801 0.7051 27,882 +0.03(+3.69%)
Oct 07, 2024 0.7326 0.7326 0.6800 0.6800 94,852 -0.02(-2.86%)
Oct 04, 2024 0.7000 0.7050 0.6800 0.7000 110,371 +0.02(+2.94%)
Oct 03, 2024 0.6659 0.7025 0.6659 0.6800 20,774 +0.02(+3.03%)
Oct 02, 2024 0.7000 0.7100 0.6101 0.6600 70,301 -0.07(-9.59%)
Oct 01, 2024 0.7300 0.7400 0.7100 0.7300 40,443 +0.03(+4.29%)
Sep 30, 2024 0.7023 0.7495 0.7000 0.7000 84,168 +0.00(+0.59%)
Sep 27, 2024 0.7249 0.7249 0.6810 0.6959 42,429 +0.01(+1.59%)
Sep 26, 2024 0.7500 0.7499 0.6433 0.6850 34,965 -0.01(-2.14%)
Sep 25, 2024 0.7483 0.7500 0.7000 0.7000 143,886 -0.03(-4.11%)
Sep 24, 2024 0.7411 0.8200 0.7050 0.7300 25,063 +0.03(+4.27%)
Sep 23, 2024 0.7400 0.7400 0.7001 0.7001 16,055 -0.04(-6.03%)
Sep 20, 2024 0.7401 0.7700 0.7100 0.7450 212,838 +0.02(+2.05%)
Sep 19, 2024 0.7374 0.7990 0.7004 0.7300 9,357 +0.02(+2.82%)
Sep 18, 2024 0.7424 0.7450 0.6900 0.7100 222,124 -0.04(-5.33%)
Sep 17, 2024 0.7800 0.7851 0.7314 0.7500 78,408 +0.00(+0.00%)
Sep 16, 2024 0.7500 0.7840 0.7255 0.7500 214,001 +0.02(+3.35%)
Sep 13, 2024 0.7903 0.7990 0.7001 0.7257 42,714 -0.01(-1.27%)
Sep 12, 2024 0.7501 0.7801 0.7060 0.7350 8,508 -0.03(-3.31%)
Sep 11, 2024 0.7700 0.7901 0.7500 0.7602 141,173 +0.00(+0.01%)
Sep 10, 2024 0.7630 0.8000 0.7160 0.7601 25,475 -0.02(-2.56%)
Sep 09, 2024 0.7700 0.8526 0.7500 0.7801 20,977 -0.02(-2.50%)
Sep 06, 2024 0.9000 0.9200 0.7500 0.8001 45,184 -0.01(-0.73%)
Sep 05, 2024 0.8000 0.8999 0.8000 0.8060 10,084 -0.01(-1.83%)
Sep 04, 2024 0.8968 0.8968 0.8205 0.8210 10,652 -0.05(-5.63%)
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.