Dbv Technologies ADR (NQ: DBVT )

0.7350 -0.0317 (-4.13%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.37 22.95 22.13 22.84 255,323 +0.34(+1.51%)
Nov 29, 2017 23.00 23.11 22.40 22.50 197,867 -1.00(-4.26%)
Nov 28, 2017 23.81 23.84 23.00 23.50 209,741 -0.53(-2.21%)
Nov 27, 2017 24.28 24.31 24.02 24.03 151,006 -0.54(-2.20%)
Nov 24, 2017 25.01 25.01 24.49 24.57 60,522 -0.13(-0.53%)
Nov 22, 2017 24.37 24.84 24.23 24.70 145,315 +0.28(+1.15%)
Nov 21, 2017 24.88 25.17 24.00 24.42 391,453 -1.58(-6.08%)
Nov 20, 2017 25.12 26.08 23.83 26.00 1,158,802 +2.57(+10.97%)
Nov 17, 2017 22.55 23.64 22.47 23.43 421,397 +0.63(+2.76%)
Nov 16, 2017 22.07 22.94 21.98 22.80 256,377 +0.46(+2.06%)
Nov 15, 2017 22.00 22.47 21.88 22.34 254,190 -0.41(-1.80%)
Nov 14, 2017 21.78 23.03 21.51 22.75 580,083 +0.81(+3.69%)
Nov 13, 2017 22.09 22.30 21.76 21.94 149,988 -0.55(-2.45%)
Nov 10, 2017 22.30 22.50 22.08 22.49 93,786 +0.08(+0.36%)
Nov 09, 2017 22.13 22.54 21.84 22.41 174,859 +0.36(+1.63%)
Nov 08, 2017 22.37 22.56 22.04 22.05 153,264 -0.61(-2.69%)
Nov 07, 2017 22.50 22.73 22.35 22.66 143,026 -0.33(-1.44%)
Nov 06, 2017 23.18 23.42 22.82 22.99 138,574 -0.23(-0.99%)
Nov 03, 2017 22.87 23.42 22.72 23.22 158,402 -0.03(-0.13%)
Nov 02, 2017 23.04 23.36 22.83 23.25 193,952 -0.18(-0.77%)
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.