Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7784 -0.0242 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.700 2.740 2.680 2.720 42,628 +0.08(+3.03%)
Sep 28, 2023 2.640 2.700 2.580 2.640 11,348 +0.04(+1.54%)
Sep 27, 2023 2.628 2.655 2.580 2.600 4,085 +0.00(+0.00%)
Sep 26, 2023 2.580 2.760 2.580 2.600 38,930 -0.10(-3.70%)
Sep 25, 2023 2.800 2.760 2.700 2.700 26,442 -0.18(-6.25%)
Sep 22, 2023 2.880 2.900 2.762 2.880 6,664 +0.00(+0.00%)
Sep 21, 2023 2.900 2.920 2.800 2.880 15,700 -0.05(-1.71%)
Sep 20, 2023 2.900 2.970 2.890 2.930 41,567 +0.07(+2.45%)
Sep 19, 2023 2.860 2.970 2.800 2.860 67,910 +0.06(+2.14%)
Sep 18, 2023 2.880 2.880 2.740 2.800 29,505 -0.06(-2.10%)
Sep 15, 2023 2.960 2.990 2.800 2.860 48,669 -0.12(-4.03%)
Sep 14, 2023 2.980 3.020 2.960 2.980 100,976 -0.06(-1.97%)
Sep 13, 2023 3.180 3.180 2.960 3.040 22,224 -0.02(-0.65%)
Sep 12, 2023 3.080 3.200 3.000 3.060 24,841 +0.00(+0.00%)
Sep 11, 2023 3.100 3.132 3.000 3.060 30,865 -0.04(-1.29%)
Sep 08, 2023 3.220 3.250 2.942 3.100 59,824 -0.08(-2.52%)
Sep 07, 2023 3.240 3.240 3.150 3.180 5,047 -0.12(-3.64%)
Sep 06, 2023 3.400 3.520 3.120 3.300 72,273 -0.20(-5.71%)
Sep 05, 2023 3.340 3.700 3.170 3.500 23,423 +0.36(+11.46%)
Sep 01, 2023 3.180 3.180 3.060 3.140 9,861 -0.02(-0.63%)
Aug 31, 2023 3.180 3.250 3.060 3.160 11,891 +0.10(+3.27%)
Aug 30, 2023 3.200 3.220 3.040 3.060 13,296 -0.30(-8.93%)
Aug 29, 2023 3.100 3.380 3.100 3.360 25,370 +0.34(+11.26%)
Aug 28, 2023 3.040 3.060 2.960 3.020 5,383 +0.04(+1.34%)
Aug 25, 2023 3.045 3.045 2.980 2.980 12,766 -0.04(-1.32%)
Aug 24, 2023 3.080 3.080 2.920 3.020 9,949 +0.00(+0.00%)
Aug 23, 2023 3.060 3.080 2.940 3.020 5,625 +0.06(+2.03%)
Aug 22, 2023 3.000 3.020 2.920 2.960 13,781 -0.08(-2.63%)
Aug 21, 2023 3.080 3.095 2.960 3.040 11,811 +0.04(+1.33%)
Aug 18, 2023 2.980 3.040 2.980 3.000 3,358 -0.02(-0.66%)
Aug 17, 2023 3.060 3.060 2.960 3.020 6,677 -0.04(-1.31%)
Aug 16, 2023 3.140 3.140 3.020 3.060 7,978 -0.02(-0.65%)
Aug 15, 2023 3.180 3.180 3.040 3.080 18,809 -0.04(-1.28%)
Aug 14, 2023 3.200 3.240 3.120 3.120 12,828 +0.06(+1.96%)
Aug 11, 2023 3.120 3.159 3.040 3.060 5,637 -0.08(-2.55%)
Aug 10, 2023 3.160 3.200 3.020 3.140 23,939 +0.08(+2.61%)
Aug 09, 2023 3.144 3.144 3.042 3.060 7,597 -0.02(-0.65%)
Aug 08, 2023 3.140 3.160 3.020 3.080 30,955 -0.12(-3.75%)
Aug 07, 2023 3.120 3.200 3.080 3.200 26,815 +0.12(+3.90%)
Aug 04, 2023 3.040 3.100 3.040 3.080 27,518 +0.16(+5.48%)
Aug 03, 2023 2.940 3.000 2.840 2.920 63,002 -0.04(-1.35%)
Aug 02, 2023 3.060 3.120 2.940 2.960 225,525 -0.26(-8.07%)
Aug 01, 2023 3.320 3.320 3.000 3.220 129,118 +0.26(+8.78%)
Jul 31, 2023 3.160 3.220 2.940 2.960 247,953 -0.20(-6.33%)
Jul 28, 2023 3.240 3.260 3.080 3.160 130,524 -0.04(-1.25%)
Jul 27, 2023 3.360 3.360 3.180 3.200 60,855 -0.02(-0.62%)
Jul 26, 2023 3.200 3.280 3.180 3.220 51,224 -0.10(-3.01%)
Jul 25, 2023 3.280 3.331 3.140 3.320 120,045 +0.06(+1.84%)
Jul 24, 2023 3.320 3.320 3.180 3.260 146,476 -0.04(-1.21%)
Jul 21, 2023 3.400 3.400 3.180 3.300 263,110 -0.06(-1.79%)
Jul 20, 2023 3.420 3.440 3.170 3.360 72,305 -0.04(-1.18%)
Jul 19, 2023 3.400 3.500 3.280 3.400 57,790 +0.06(+1.80%)
Jul 18, 2023 3.260 3.480 3.120 3.340 880,400 +0.06(+1.83%)
Jul 17, 2023 3.420 3.460 3.100 3.280 214,901 -0.16(-4.65%)
Jul 14, 2023 3.580 3.580 3.400 3.440 95,600 -0.14(-3.91%)
Jul 13, 2023 3.700 3.700 3.551 3.580 14,551 +0.04(+1.13%)
Jul 12, 2023 3.620 3.620 3.540 3.540 6,168 -0.04(-1.12%)
Jul 11, 2023 3.560 3.600 3.540 3.580 8,927 +0.04(+1.13%)
Jul 10, 2023 3.580 3.580 3.540 3.540 7,999 -0.04(-1.12%)
Jul 07, 2023 3.560 3.580 3.540 3.580 3,459 +0.04(+1.13%)
Jul 06, 2023 3.600 3.600 3.500 3.540 16,287 -0.12(-3.28%)
Jul 05, 2023 3.700 3.720 3.610 3.660 27,304 -0.09(-2.40%)
Jul 03, 2023 3.760 3.780 3.720 3.750 10,354 -0.05(-1.32%)
Jun 30, 2023 3.820 3.840 3.720 3.800 14,524 -0.08(-2.06%)
Jun 29, 2023 3.920 4.040 3.820 3.880 16,426 -0.06(-1.52%)
Jun 28, 2023 3.920 4.040 3.900 3.940 523,765 +0.02(+0.51%)
Jun 27, 2023 4.000 4.080 3.900 3.920 16,920 -0.10(-2.49%)
Jun 26, 2023 4.000 4.080 3.980 4.020 8,629 -0.04(-0.99%)
Jun 23, 2023 4.200 4.200 4.020 4.060 34,053 -0.32(-7.31%)
Jun 22, 2023 4.360 4.420 4.200 4.380 27,673 +0.02(+0.46%)
Jun 21, 2023 4.220 4.520 4.120 4.360 109,735 +0.24(+5.83%)
Jun 20, 2023 3.980 4.320 3.920 4.120 54,355 +0.18(+4.57%)
Jun 16, 2023 3.980 4.200 3.920 3.940 92,848 +0.08(+2.07%)
Jun 15, 2023 3.820 3.860 3.763 3.860 26,818 +0.52(+15.57%)
May 08, 2023 3.300 3.340 3.220 3.340 14,699 +0.04(+1.21%)
May 05, 2023 3.160 3.400 3.160 3.300 22,517 +0.18(+5.77%)
May 04, 2023 3.080 3.160 3.020 3.120 9,826 +0.00(+0.00%)
May 03, 2023 3.020 3.122 3.000 3.120 14,425 +0.10(+3.31%)
May 02, 2023 3.080 3.180 2.960 3.020 84,492 +0.02(+0.67%)
May 01, 2023 2.980 3.180 2.980 3.000 29,415 +0.02(+0.67%)
Apr 28, 2023 3.200 3.200 2.960 2.980 30,714 +0.14(+4.93%)
Apr 27, 2023 3.160 3.180 2.800 2.840 19,597 -0.34(-10.69%)
Apr 26, 2023 3.120 3.200 3.034 3.180 13,638 +0.12(+3.92%)
Apr 25, 2023 3.220 3.220 3.020 3.060 35,839 -0.12(-3.77%)
Apr 24, 2023 3.220 3.260 3.140 3.180 23,602 +0.04(+1.27%)
Apr 21, 2023 3.220 3.240 3.120 3.140 28,491 -0.06(-1.88%)
Apr 20, 2023 3.320 3.360 3.120 3.200 45,846 -0.08(-2.44%)
Apr 19, 2023 3.120 3.318 3.120 3.280 8,676 +0.04(+1.23%)
Apr 18, 2023 3.180 3.380 3.100 3.240 8,070 +0.06(+1.89%)
Apr 17, 2023 3.500 3.500 3.180 3.180 12,896 -0.34(-9.66%)
Apr 14, 2023 3.420 3.520 3.340 3.520 10,292 +0.04(+1.15%)
Apr 13, 2023 3.480 3.580 3.400 3.480 4,662 +0.12(+3.57%)
Apr 12, 2023 3.340 3.400 3.300 3.360 3,573 +0.00(+0.00%)
Apr 11, 2023 3.360 3.360 3.280 3.360 11,897 +0.02(+0.60%)
Apr 10, 2023 3.300 3.430 3.300 3.340 3,891 -0.10(-2.91%)
Apr 06, 2023 3.380 3.440 3.260 3.440 4,132 -0.02(-0.58%)
Apr 05, 2023 3.480 3.538 3.380 3.460 5,131 -0.01(-0.29%)
Apr 04, 2023 3.460 3.531 3.347 3.470 8,511 +0.05(+1.46%)
Apr 03, 2023 3.380 3.440 3.320 3.420 7,134 +0.04(+1.18%)
Mar 31, 2023 3.436 3.436 3.220 3.380 4,632 +0.06(+1.81%)
Mar 30, 2023 3.380 3.450 3.300 3.320 33,707 -0.10(-2.92%)
Mar 29, 2023 3.220 3.420 3.220 3.420 2,851 +0.18(+5.55%)
Mar 28, 2023 3.280 3.300 3.100 3.240 8,086 -0.02(-0.61%)
Mar 27, 2023 3.320 3.400 3.100 3.260 41,660 +0.10(+3.16%)
Mar 24, 2023 3.320 3.320 3.120 3.160 15,478 -0.06(-1.86%)
Mar 23, 2023 3.360 3.360 3.200 3.220 10,322 -0.06(-1.83%)
Mar 22, 2023 3.180 3.358 3.100 3.280 9,693 +0.10(+3.14%)
Mar 21, 2023 3.120 3.340 3.100 3.180 3,693 +0.10(+3.25%)
Mar 20, 2023 3.020 3.200 3.020 3.080 6,968 +0.08(+2.67%)
Mar 17, 2023 3.160 3.217 3.000 3.000 17,889 -0.14(-4.46%)
Mar 16, 2023 3.140 3.240 3.040 3.140 20,491 +0.00(+0.00%)
Mar 15, 2023 3.100 3.160 3.022 3.140 11,040 -0.10(-3.09%)
Mar 14, 2023 3.240 3.300 3.100 3.240 12,589 -0.02(-0.61%)
Mar 13, 2023 3.340 3.340 3.120 3.260 7,655 +0.02(+0.62%)
Mar 10, 2023 3.360 3.389 3.240 3.240 18,883 -0.14(-4.14%)
Mar 09, 2023 3.560 3.578 3.360 3.380 18,240 -0.08(-2.31%)
Mar 08, 2023 3.380 3.500 3.320 3.460 64,229 +0.44(+14.57%)
Mar 07, 2023 3.140 3.154 2.980 3.020 9,354 -0.10(-3.21%)
Mar 06, 2023 3.280 3.280 3.100 3.120 42,769 +0.24(+8.33%)
Mar 03, 2023 2.920 2.940 2.800 2.880 33,768 +0.14(+5.11%)
Mar 02, 2023 2.960 2.960 2.740 2.740 12,045 -0.16(-5.52%)
Mar 01, 2023 2.980 3.000 2.800 2.900 15,807 +0.00(+0.00%)
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%)
Dec 01, 2022 2.780 2.840 2.780 2.780 3,994 +0.08(+2.96%)
Nov 30, 2022 2.760 2.840 2.620 2.700 7,813 -0.06(-2.17%)
Nov 29, 2022 2.840 2.920 2.620 2.760 31,857 -0.16(-5.48%)
Nov 28, 2022 2.880 2.960 2.880 2.920 26,508 +0.20(+7.35%)
Nov 25, 2022 2.860 2.880 2.720 2.720 6,049 -0.04(-1.45%)
Nov 23, 2022 2.740 2.800 2.680 2.760 10,407 +0.14(+5.34%)
Nov 22, 2022 2.700 2.780 2.560 2.620 4,811 -0.04(-1.50%)
Nov 21, 2022 2.700 2.900 2.600 2.660 25,138 -0.02(-0.75%)
Nov 18, 2022 2.780 2.780 2.620 2.680 25,531 +0.10(+3.88%)
Nov 17, 2022 2.680 2.740 2.520 2.580 33,248 -0.06(-2.27%)
Nov 16, 2022 2.900 2.900 2.580 2.640 81,296 -0.16(-5.71%)
Nov 15, 2022 3.140 3.140 2.800 2.800 98,850 -0.24(-7.89%)
Nov 14, 2022 3.060 3.180 3.020 3.040 120,877 +0.00(+0.00%)
Nov 11, 2022 3.160 3.160 2.940 3.040 227,098 -0.24(-7.32%)
Nov 10, 2022 3.040 3.280 3.000 3.280 51,227 +0.40(+13.89%)
Nov 09, 2022 2.960 2.960 2.840 2.880 27,097 -0.12(-4.00%)
Nov 08, 2022 2.920 3.080 2.920 3.000 8,761 +0.00(+0.00%)
Nov 07, 2022 2.960 3.096 2.920 3.000 15,430 -0.02(-0.66%)
Nov 04, 2022 2.900 3.100 2.860 3.020 18,451 -0.04(-1.31%)
Nov 03, 2022 2.940 3.100 2.860 3.060 14,773 +0.12(+4.08%)
Nov 02, 2022 3.040 3.080 2.840 2.940 41,761 -0.20(-6.37%)
Nov 01, 2022 3.180 3.200 3.100 3.140 5,503 +0.10(+3.29%)
Oct 31, 2022 3.140 3.140 3.020 3.040 21,022 -0.10(-3.18%)
Oct 28, 2022 3.140 3.191 3.080 3.140 8,094 +0.06(+1.95%)
Oct 27, 2022 3.260 3.260 3.040 3.080 21,147 -0.26(-7.78%)
Oct 26, 2022 3.260 3.400 3.260 3.340 26,070 +0.16(+5.03%)
Oct 25, 2022 3.080 3.220 3.040 3.180 11,567 +0.00(+0.00%)
Oct 24, 2022 3.160 3.220 3.100 3.180 45,673 +0.04(+1.27%)
Oct 21, 2022 3.100 3.200 3.020 3.140 2,762 -0.04(-1.26%)
Oct 20, 2022 3.080 3.240 2.900 3.180 34,051 -0.02(-0.63%)
Oct 19, 2022 3.180 3.220 2.930 3.200 19,234 -0.10(-3.03%)
Oct 18, 2022 3.340 3.340 3.000 3.300 16,799 +0.02(+0.61%)
Oct 17, 2022 3.300 3.340 3.229 3.280 19,477 +0.10(+3.14%)
Oct 14, 2022 3.240 3.340 3.120 3.180 6,568 -0.08(-2.45%)
Oct 13, 2022 3.220 3.454 3.220 3.260 6,212 -0.04(-1.21%)
Oct 12, 2022 3.280 3.320 3.100 3.300 2,814 -0.02(-0.60%)
Oct 11, 2022 3.260 3.580 3.200 3.320 69,134 +0.08(+2.47%)
Oct 10, 2022 3.160 3.300 3.000 3.240 8,839 -0.08(-2.41%)
Oct 07, 2022 3.380 3.412 3.210 3.320 15,087 -0.04(-1.19%)
Oct 06, 2022 3.420 3.460 3.240 3.360 8,925 -0.10(-2.89%)
Oct 05, 2022 3.560 3.560 3.380 3.460 6,119 -0.14(-3.89%)
Oct 04, 2022 3.640 3.685 3.500 3.600 17,732 +0.04(+1.12%)
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.