Dbv Technologies ADR (NQ: DBVT )

0.7000 -0.0500 (-6.67%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.82 13.78 12.80 13.50 148,004 +0.12(+0.90%)
Jan 30, 2019 12.82 13.48 12.74 13.38 121,027 +0.52(+4.04%)
Jan 29, 2019 12.38 12.98 12.34 12.86 236,856 +0.50(+4.05%)
Jan 28, 2019 12.40 12.52 12.16 12.36 72,904 -0.16(-1.28%)
Jan 25, 2019 12.38 12.68 12.16 12.52 126,350 +0.68(+5.74%)
Jan 24, 2019 12.08 12.20 11.82 11.84 52,002 +0.22(+1.89%)
Jan 23, 2019 11.92 12.20 11.54 11.62 276,589 -1.52(-11.57%)
Jan 22, 2019 13.22 13.34 12.82 13.14 182,748 -1.02(-7.20%)
Jan 18, 2019 14.14 14.34 13.96 14.16 86,350 -0.40(-2.75%)
Jan 17, 2019 14.08 14.70 13.92 14.56 83,549 -0.22(-1.49%)
Jan 16, 2019 15.66 15.80 14.52 14.78 160,045 -1.06(-6.69%)
Jan 15, 2019 16.12 16.16 15.78 15.84 90,975 +0.00(+0.00%)
Jan 14, 2019 16.64 16.82 15.80 15.84 104,474 -0.10(-0.63%)
Jan 11, 2019 15.92 16.22 15.54 15.94 83,100 -0.06(-0.38%)
Jan 10, 2019 15.60 16.40 15.58 16.00 182,489 +0.66(+4.30%)
Jan 09, 2019 15.00 15.39 14.78 15.34 163,811 +0.80(+5.50%)
Jan 08, 2019 15.06 15.16 14.36 14.54 183,450 -0.22(-1.49%)
Jan 07, 2019 15.20 15.38 14.38 14.76 217,453 -0.74(-4.77%)
Jan 04, 2019 15.84 16.00 14.88 15.50 664,000 +0.64(+4.31%)
Jan 03, 2019 15.88 15.92 14.12 14.86 925,882 +0.88(+6.29%)
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.