Dbv Technologies ADR (NQ: DBVT )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.30 15.66 15.22 15.60 72,100 +0.18(+1.17%)
Nov 27, 2019 15.30 16.08 15.26 15.42 367,800 -0.20(-1.28%)
Nov 26, 2019 15.00 15.70 14.90 15.62 309,054 +0.74(+4.97%)
Nov 25, 2019 14.04 14.88 14.00 14.88 194,985 +0.88(+6.29%)
Nov 22, 2019 14.84 14.86 13.90 14.00 304,150 -0.44(-3.05%)
Nov 21, 2019 14.98 14.98 14.40 14.44 286,830 -0.46(-3.09%)
Nov 20, 2019 14.62 15.20 14.62 14.90 129,375 +0.14(+0.95%)
Nov 19, 2019 14.74 15.00 14.74 14.76 64,778 +0.06(+0.41%)
Nov 18, 2019 15.28 15.40 14.64 14.70 158,213 -0.66(-4.30%)
Nov 15, 2019 14.72 15.52 14.70 15.36 135,400 +0.58(+3.92%)
Nov 14, 2019 14.96 14.96 14.68 14.78 52,775 -0.20(-1.34%)
Nov 13, 2019 14.86 15.26 14.86 14.98 78,762 +0.02(+0.13%)
Nov 12, 2019 15.18 15.42 14.88 14.96 52,915 -0.36(-2.35%)
Nov 11, 2019 15.32 15.42 15.08 15.32 67,152 +0.06(+0.39%)
Nov 08, 2019 14.78 15.46 14.78 15.26 77,050 +0.36(+2.42%)
Nov 07, 2019 14.86 15.16 14.78 14.90 115,960 +0.00(+0.00%)
Nov 06, 2019 14.78 14.94 14.62 14.90 309,660 +0.06(+0.40%)
Nov 05, 2019 14.66 14.88 14.52 14.84 99,715 +0.06(+0.41%)
Nov 04, 2019 14.92 15.02 14.66 14.78 63,915 +0.20(+1.37%)
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.