Dbv Technologies ADR (NQ: DBVT )

0.7500 -0.0167 (-2.18%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.65 34.81 34.14 34.33 61,651 -0.85(-2.42%)
Oct 28, 2016 35.37 35.48 34.58 35.18 81,300 -0.79(-2.20%)
Oct 27, 2016 36.80 36.95 35.97 35.97 215,076 -0.19(-0.53%)
Oct 26, 2016 36.31 36.58 35.85 36.16 32,518 -0.23(-0.63%)
Oct 25, 2016 37.37 37.76 36.31 36.39 120,797 +1.08(+3.06%)
Oct 24, 2016 35.50 35.62 34.93 35.31 49,120 -0.26(-0.73%)
Oct 21, 2016 35.57 35.72 35.25 35.57 34,110 -0.18(-0.50%)
Oct 20, 2016 35.44 35.94 35.40 35.75 53,529 -0.25(-0.69%)
Oct 19, 2016 36.00 36.30 35.81 36.00 60,303 -0.28(-0.77%)
Oct 18, 2016 36.06 36.38 35.95 36.28 48,818 +0.75(+2.11%)
Oct 17, 2016 35.24 35.62 35.23 35.53 29,021 +0.26(+0.74%)
Oct 14, 2016 35.48 35.55 35.09 35.27 55,247 -0.33(-0.93%)
Oct 13, 2016 35.20 35.81 35.11 35.60 73,770 +0.06(+0.17%)
Oct 12, 2016 36.63 36.63 35.51 35.54 89,863 -1.32(-3.58%)
Oct 11, 2016 37.77 37.91 36.58 36.86 68,969 -0.64(-1.71%)
Oct 10, 2016 37.75 37.98 37.32 37.50 31,650 -0.17(-0.45%)
Oct 07, 2016 37.78 37.85 37.18 37.67 69,343 +0.78(+2.11%)
Oct 06, 2016 37.13 37.23 36.84 36.89 55,224 +0.04(+0.11%)
Oct 05, 2016 36.52 37.42 36.52 36.85 96,459 +0.45(+1.24%)
Oct 04, 2016 36.70 36.75 36.24 36.40 26,731 -0.14(-0.38%)
Oct 03, 2016 36.64 36.70 36.22 36.54 37,650 +0.21(+0.58%)
Sep 30, 2016 36.45 36.94 36.23 36.33 48,339 +0.17(+0.47%)
Sep 29, 2016 37.03 37.19 36.13 36.16 78,624 -0.87(-2.35%)
Sep 28, 2016 37.63 37.68 37.00 37.03 39,126 -0.17(-0.46%)
Sep 27, 2016 37.07 37.56 36.84 37.20 62,876 -0.17(-0.45%)
Sep 26, 2016 37.81 37.87 37.36 37.37 35,739 -0.13(-0.35%)
Sep 23, 2016 37.68 37.80 37.50 37.50 65,355 +0.02(+0.05%)
Sep 22, 2016 37.79 37.95 37.42 37.48 92,957 +0.26(+0.70%)
Sep 21, 2016 36.83 37.29 36.31 37.22 64,356 +1.26(+3.50%)
Sep 20, 2016 35.79 36.13 35.68 35.96 84,934 +0.36(+1.01%)
Sep 19, 2016 35.52 35.83 35.46 35.60 113,399 +0.40(+1.14%)
Sep 16, 2016 35.17 35.42 34.94 35.20 141,064 -0.54(-1.51%)
Sep 15, 2016 35.50 35.76 35.19 35.74 36,618 +0.58(+1.65%)
Sep 14, 2016 34.76 35.41 34.76 35.16 31,266 +0.44(+1.27%)
Sep 13, 2016 35.12 35.29 34.49 34.72 55,929 -0.52(-1.48%)
Sep 12, 2016 34.45 35.29 34.30 35.24 80,705 +0.42(+1.21%)
Sep 09, 2016 35.78 35.92 34.79 34.82 128,585 -1.48(-4.08%)
Sep 08, 2016 35.56 36.44 35.50 36.30 100,848 +0.30(+0.83%)
Sep 07, 2016 35.51 36.05 35.40 36.00 102,285 +0.17(+0.47%)
Sep 06, 2016 35.02 35.84 34.95 35.83 107,298 +1.36(+3.95%)
Sep 02, 2016 34.63 34.47 34.47 34.47 34,200 -0.21(-0.61%)
Sep 01, 2016 34.66 34.96 34.38 34.68 64,089 +0.10(+0.29%)
Aug 31, 2016 35.27 35.28 34.29 34.58 248,673 -0.72(-2.04%)
Aug 30, 2016 34.99 35.58 34.99 35.30 181,058 +0.35(+1.00%)
Aug 29, 2016 34.55 35.20 34.45 34.95 60,844 +0.42(+1.22%)
Aug 26, 2016 34.33 34.91 34.25 34.53 94,331 +0.06(+0.17%)
Aug 25, 2016 34.24 34.92 34.09 34.47 170,538 -0.34(-0.98%)
Aug 24, 2016 34.68 35.51 34.63 34.81 185,436 -0.15(-0.43%)
Aug 23, 2016 34.49 35.45 34.45 34.96 178,214 +0.40(+1.16%)
Aug 22, 2016 33.39 34.74 33.37 34.56 86,358 -0.24(-0.69%)
Aug 19, 2016 34.23 35.00 34.07 34.80 100,745 +0.10(+0.29%)
Aug 18, 2016 33.55 34.80 33.42 34.70 95,849 +0.73(+2.15%)
Aug 17, 2016 33.37 34.14 33.19 33.97 103,103 -0.32(-0.93%)
Aug 16, 2016 34.10 35.35 34.04 34.29 99,294 +0.46(+1.36%)
Aug 15, 2016 33.92 34.10 33.73 33.83 195,448 +0.31(+0.92%)
Aug 12, 2016 33.31 33.88 33.17 33.52 106,803 -0.24(-0.71%)
Aug 11, 2016 33.01 33.92 32.96 33.76 78,935 +0.03(+0.09%)
Aug 10, 2016 33.32 34.13 33.31 33.73 71,931 -0.04(-0.12%)
Aug 09, 2016 33.18 33.86 32.98 33.77 43,459 +0.04(+0.12%)
Aug 08, 2016 33.46 33.83 33.26 33.73 44,765 -0.39(-1.14%)
Aug 05, 2016 34.10 34.32 33.44 34.12 20,840 +0.18(+0.53%)
Aug 04, 2016 34.04 34.17 33.76 33.94 18,733 -0.29(-0.85%)
Aug 03, 2016 33.70 34.34 33.57 34.23 42,523 -0.19(-0.55%)
Aug 02, 2016 34.87 34.88 34.36 34.42 49,993 -0.38(-1.08%)
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.