Dbv Technologies ADR (NQ: DBVT )

3.000 USD -0.010 (-0.33%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 18.90 19.16 18.73 19.04 177,324 +0.60(+3.25%)
Oct 31, 2018 18.67 18.82 18.30 18.44 148,600 +0.23(+1.26%)
Oct 30, 2018 18.09 18.29 17.93 18.21 174,250 -0.37(-1.99%)
Oct 29, 2018 18.76 18.92 18.11 18.58 128,167 +0.28(+1.53%)
Oct 26, 2018 18.20 18.63 17.97 18.30 84,800 +0.14(+0.77%)
Oct 25, 2018 18.22 18.49 18.05 18.16 92,817 +0.12(+0.67%)
Oct 24, 2018 18.31 18.43 17.74 18.04 249,908 -0.27(-1.47%)
Oct 23, 2018 17.78 18.42 17.72 18.31 119,496 -0.37(-1.98%)
Oct 22, 2018 19.21 19.32 18.66 18.68 123,943 -0.23(-1.22%)
Oct 19, 2018 19.15 19.31 18.75 18.91 74,500 -0.15(-0.79%)
Oct 18, 2018 19.47 19.59 18.74 19.06 70,547 -0.36(-1.85%)
Oct 17, 2018 19.77 19.77 19.29 19.42 74,426 +0.13(+0.67%)
Oct 16, 2018 19.19 19.46 19.13 19.29 127,318 +0.86(+4.67%)
Oct 15, 2018 18.51 18.64 18.11 18.43 179,997 +0.02(+0.11%)
Oct 12, 2018 18.77 18.77 18.05 18.41 123,400 -0.14(-0.75%)
Oct 11, 2018 18.26 18.91 18.12 18.55 209,202 +1.02(+5.82%)
Oct 10, 2018 17.90 17.90 17.51 17.53 119,596 -0.55(-3.04%)
Oct 09, 2018 18.04 18.46 17.94 18.08 82,473 -0.40(-2.16%)
Oct 08, 2018 18.41 18.58 18.07 18.48 189,909 -0.66(-3.45%)
Oct 05, 2018 19.62 19.73 19.00 19.14 204,700 -1.08(-5.34%)
Oct 04, 2018 20.52 20.54 19.90 20.22 193,181 -0.78(-3.71%)
Oct 03, 2018 21.21 21.34 20.93 21.00 128,479 -0.21(-0.99%)
Oct 02, 2018 21.63 21.73 20.95 21.21 95,246 -0.64(-2.93%)
Oct 01, 2018 22.33 22.33 21.57 21.85 92,070 -0.61(-2.72%)
Sep 28, 2018 22.81 22.86 22.30 22.46 133,200 -0.71(-3.06%)
Sep 27, 2018 23.49 23.69 23.13 23.17 126,027 -0.35(-1.49%)
Sep 26, 2018 23.69 23.81 23.51 23.52 252,866 -0.30(-1.26%)
Sep 25, 2018 23.93 24.04 23.68 23.82 133,651 -0.34(-1.41%)
Sep 24, 2018 24.52 24.55 24.09 24.16 96,748 -0.42(-1.71%)
Sep 21, 2018 25.69 25.77 24.40 24.58 150,700 +0.42(+1.74%)
Sep 20, 2018 24.16 24.35 24.05 24.16 73,241 +0.13(+0.54%)
Sep 19, 2018 23.79 24.24 23.70 24.03 72,613 -0.15(-0.62%)
Sep 18, 2018 23.93 24.36 23.81 24.18 80,514 +0.16(+0.67%)
Sep 17, 2018 23.79 24.19 23.73 24.02 82,464 +0.21(+0.88%)
Sep 14, 2018 24.25 24.49 23.70 23.81 149,900 +0.28(+1.19%)
Sep 13, 2018 23.50 23.63 23.27 23.53 113,405 +0.33(+1.42%)
Sep 12, 2018 23.08 23.51 22.90 23.20 188,590 +1.07(+4.84%)
Sep 11, 2018 22.34 22.46 21.85 22.13 113,954 -0.14(-0.63%)
Sep 10, 2018 22.76 22.80 22.20 22.27 98,919 +0.39(+1.78%)
Sep 07, 2018 21.30 22.06 21.30 21.88 67,100 +0.43(+2.00%)
Sep 06, 2018 21.44 21.68 21.35 21.45 80,397 -0.19(-0.88%)
Sep 05, 2018 21.34 21.74 21.12 21.64 120,858 +0.09(+0.42%)
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.