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

DBV Technologies S.A. - American Depositary Shares (NQ: DBVT )

3.040 -0.250 (-7.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 3.160 3.240 3.030 3.040 31,495 -0.25(-7.74%)
Dec 23, 2024 3.120 3.420 3.120 3.295 44,590 +0.10(+3.29%)
Dec 20, 2024 2.970 3.190 2.950 3.190 21,557 +0.26(+8.81%)
Dec 19, 2024 3.000 3.160 2.740 2.932 45,288 -0.16(-5.13%)
Dec 18, 2024 3.160 3.180 3.050 3.090 28,194 -0.12(-3.74%)
Dec 17, 2024 3.140 3.210 3.020 3.210 91,662 -0.01(-0.31%)
Dec 16, 2024 3.350 3.460 3.100 3.220 99,952 -0.35(-9.80%)
Dec 13, 2024 3.550 3.660 3.340 3.570 253,743 -0.27(-7.03%)
Dec 12, 2024 3.600 3.930 3.540 3.840 4,867,546 +0.55(+16.72%)
Dec 11, 2024 3.360 3.465 3.290 3.290 1,328,324 -0.16(-4.64%)
Dec 10, 2024 3.500 3.510 3.220 3.450 29,686 -0.04(-1.20%)
Dec 09, 2024 3.570 3.601 3.450 3.492 16,457 -0.17(-4.59%)
Dec 06, 2024 3.740 3.740 3.520 3.660 27,069 +0.00(+0.00%)
Dec 05, 2024 3.850 3.850 3.630 3.660 15,370 -0.44(-10.73%)
Dec 04, 2024 4.320 4.320 3.932 4.100 30,019 -0.15(-3.53%)
Dec 03, 2024 4.250 4.500 3.960 4.250 59,124 +0.28(+7.05%)
Dec 02, 2024 3.810 4.139 3.700 3.970 122,960 +0.07(+1.79%)
Nov 29, 2024 3.410 3.900 3.250 3.900 126,875 +3.29(+536.22%)
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 7,569,498 +0.16(+23.14%)
Oct 23, 2024 1.010 1.090 0.6002 0.6801 28,068,488 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.