Dbv Technologies ADR (NQ: DBVT )

0.7400 -0.0267 (-3.48%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.410 6.890 6.400 6.750 296,008 +0.06(+0.90%)
Jan 30, 2019 6.410 6.740 6.370 6.690 242,055 +0.26(+4.04%)
Jan 29, 2019 6.190 6.490 6.170 6.430 473,713 +0.25(+4.05%)
Jan 28, 2019 6.200 6.261 6.080 6.180 145,808 -0.08(-1.28%)
Jan 25, 2019 6.190 6.340 6.080 6.260 252,700 +0.34(+5.74%)
Jan 24, 2019 6.040 6.100 5.910 5.920 104,005 +0.11(+1.89%)
Jan 23, 2019 5.960 6.100 5.770 5.810 553,179 -0.76(-11.57%)
Jan 22, 2019 6.610 6.670 6.410 6.570 365,496 -0.51(-7.20%)
Jan 18, 2019 7.070 7.170 6.980 7.080 172,700 -0.20(-2.75%)
Jan 17, 2019 7.040 7.350 6.960 7.280 167,099 -0.11(-1.49%)
Jan 16, 2019 7.830 7.900 7.260 7.390 320,091 -0.53(-6.69%)
Jan 15, 2019 8.060 8.080 7.890 7.920 181,951 +0.00(+0.00%)
Jan 14, 2019 8.320 8.410 7.900 7.920 208,948 -0.05(-0.63%)
Jan 11, 2019 7.960 8.110 7.770 7.970 166,200 -0.03(-0.38%)
Jan 10, 2019 7.800 8.200 7.790 8.000 364,979 +0.33(+4.30%)
Jan 09, 2019 7.500 7.695 7.390 7.670 327,623 +0.40(+5.50%)
Jan 08, 2019 7.530 7.580 7.180 7.270 366,900 -0.11(-1.49%)
Jan 07, 2019 7.600 7.690 7.190 7.380 434,906 -0.37(-4.77%)
Jan 04, 2019 7.920 8.000 7.440 7.750 1,328,000 +0.32(+4.31%)
Jan 03, 2019 7.940 7.960 7.060 7.430 1,851,765 +0.44(+6.29%)
Jan 02, 2019 6.150 7.240 6.120 6.990 923,380 +0.57(+8.88%)
Dec 31, 2018 5.860 6.510 5.750 6.420 632,500 +0.67(+11.65%)
Dec 28, 2018 6.180 6.250 5.650 5.750 922,700 -0.37(-6.05%)
Dec 27, 2018 6.350 6.400 5.820 6.120 1,537,581 +0.07(+1.16%)
Dec 26, 2018 5.780 6.240 5.450 6.050 1,580,132 +0.27(+4.67%)
Dec 24, 2018 5.450 6.440 5.450 5.780 1,292,600 -0.92(-13.73%)
Dec 21, 2018 5.500 6.700 4.700 6.700 6,827,200 +0.94(+16.32%)
Dec 20, 2018 4.890 6.400 3.600 5.760 16,609,291 -8.39(-59.29%)
Dec 19, 2018 14.63 14.88 13.85 14.15 194,935 -0.54(-3.68%)
Dec 18, 2018 15.06 15.18 14.56 14.69 244,627 -0.07(-0.47%)
Dec 17, 2018 15.00 15.33 14.62 14.76 218,203 -0.50(-3.28%)
Dec 14, 2018 15.00 15.37 14.56 15.26 314,300 -0.12(-0.78%)
Dec 13, 2018 16.02 16.12 15.25 15.38 265,232 -0.18(-1.16%)
Dec 12, 2018 15.69 16.19 15.50 15.56 246,384 +1.17(+8.13%)
Dec 11, 2018 14.49 14.55 14.20 14.39 97,037 +0.43(+3.08%)
Dec 10, 2018 13.91 14.22 13.51 13.96 169,435 -0.33(-2.31%)
Dec 07, 2018 14.40 14.53 14.18 14.29 108,800 -0.24(-1.65%)
Dec 06, 2018 14.22 14.57 13.94 14.53 109,391 -0.04(-0.27%)
Dec 04, 2018 15.31 15.40 14.57 14.57 57,800 -0.59(-3.89%)
Dec 03, 2018 15.34 15.46 15.15 15.16 104,256 +0.06(+0.40%)
Nov 30, 2018 15.11 15.11 14.85 15.10 78,900 -0.38(-2.45%)
Nov 29, 2018 15.66 15.80 15.46 15.48 60,867 -0.16(-1.02%)
Nov 28, 2018 15.54 15.64 15.34 15.64 82,912 +0.51(+3.37%)
Nov 27, 2018 15.17 15.18 14.93 15.13 33,411 -0.17(-1.11%)
Nov 26, 2018 15.09 15.32 14.89 15.30 95,944 +0.37(+2.48%)
Nov 23, 2018 14.91 15.25 14.76 14.93 275,000 -0.47(-3.05%)
Nov 21, 2018 15.40 15.40 15.40 0 -0.05(-0.32%)
Nov 20, 2018 15.57 15.71 15.22 15.45 87,626 -0.63(-3.92%)
Nov 19, 2018 16.11 16.12 15.63 16.08 171,684 -0.59(-3.54%)
Nov 16, 2018 16.21 16.79 16.15 16.67 263,300 +0.32(+1.96%)
Nov 15, 2018 16.18 16.68 16.03 16.35 231,735 -0.02(-0.12%)
Nov 14, 2018 16.83 16.97 16.15 16.37 136,845 -0.16(-0.97%)
Nov 13, 2018 16.87 17.25 16.51 16.53 277,797 -1.17(-6.61%)
Nov 12, 2018 18.20 18.20 17.43 17.70 202,103 -1.50(-7.81%)
Nov 09, 2018 19.58 19.62 18.99 19.20 97,200 -0.80(-4.00%)
Nov 08, 2018 19.49 20.00 19.45 20.00 122,128 -0.03(-0.15%)
Nov 07, 2018 19.60 20.10 19.56 20.03 64,978 +0.63(+3.25%)
Nov 06, 2018 19.24 19.40 19.18 19.40 56,556 +0.26(+1.36%)
Nov 05, 2018 19.62 19.62 19.02 19.14 49,779 -0.50(-2.55%)
Nov 02, 2018 19.43 19.68 19.19 19.64 71,900 +0.60(+3.15%)
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.