Dbv Technologies ADR (NQ: DBVT )

0.7491 -0.0176 (-2.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 35.13 35.13 35.13 0 +0.73(+2.12%)
Dec 29, 2016 34.59 34.73 34.35 34.40 44,382 +0.20(+0.58%)
Dec 28, 2016 34.71 34.71 34.20 34.20 15,720 -0.49(-1.41%)
Dec 27, 2016 35.06 35.10 34.69 34.69 37,647 -0.39(-1.11%)
Dec 23, 2016 35.08 35.08 35.08 0 +0.35(+1.01%)
Dec 22, 2016 35.13 35.55 34.68 34.73 55,894 -0.27(-0.77%)
Dec 21, 2016 35.39 35.40 35.00 35.00 28,177 -0.50(-1.41%)
Dec 20, 2016 35.24 35.65 35.24 35.50 21,533 +0.12(+0.34%)
Dec 19, 2016 36.30 36.30 35.22 35.38 76,727 -0.78(-2.16%)
Dec 16, 2016 36.16 36.46 35.81 36.16 62,702 -0.21(-0.58%)
Dec 15, 2016 36.33 36.41 35.96 36.37 31,934 +0.11(+0.30%)
Dec 14, 2016 36.41 36.72 36.20 36.26 34,716 -0.54(-1.47%)
Dec 13, 2016 36.93 36.96 36.66 36.80 41,610 -0.10(-0.27%)
Dec 12, 2016 36.75 37.19 36.72 36.90 53,236 +0.36(+0.99%)
Dec 09, 2016 36.67 36.95 36.48 36.54 37,528 -0.17(-0.46%)
Dec 08, 2016 36.18 36.74 35.59 36.71 22,426 +0.53(+1.46%)
Dec 07, 2016 36.52 36.70 36.06 36.18 41,991 -0.29(-0.80%)
Dec 06, 2016 36.72 36.79 36.14 36.47 43,727 +0.09(+0.25%)
Dec 05, 2016 36.32 36.88 36.20 36.38 26,704 +0.73(+2.05%)
Dec 02, 2016 35.85 36.10 35.56 35.65 50,580 -0.20(-0.56%)
Dec 01, 2016 35.63 36.35 35.51 35.85 140,344 -0.67(-1.83%)
Nov 30, 2016 36.34 36.74 36.28 36.52 124,182 -0.09(-0.25%)
Nov 29, 2016 35.86 36.72 35.86 36.61 74,513 +0.58(+1.61%)
Nov 28, 2016 36.04 36.21 35.90 36.03 52,536 -0.42(-1.15%)
Nov 25, 2016 36.03 36.45 35.89 36.45 18,543 +0.61(+1.70%)
Nov 23, 2016 35.84 35.84 35.84 0 -0.19(-0.53%)
Nov 22, 2016 36.17 36.27 35.67 36.03 76,544 -0.59(-1.61%)
Nov 21, 2016 35.90 36.66 35.90 36.62 47,828 +0.68(+1.89%)
Nov 18, 2016 36.21 36.31 35.91 35.94 46,448 -0.57(-1.56%)
Nov 17, 2016 36.25 36.72 36.25 36.51 39,166 +0.43(+1.19%)
Nov 16, 2016 36.49 36.54 36.00 36.08 86,475 -0.40(-1.10%)
Nov 15, 2016 36.70 36.94 36.35 36.48 99,953 +0.09(+0.25%)
Nov 14, 2016 36.60 36.72 36.00 36.39 65,988 -0.40(-1.09%)
Nov 11, 2016 36.67 36.85 36.30 36.79 85,256 -0.06(-0.16%)
Nov 10, 2016 36.16 37.05 36.02 36.85 143,677 +0.21(+0.57%)
Nov 09, 2016 35.07 36.78 35.01 36.64 223,650 +0.56(+1.55%)
Nov 08, 2016 35.61 36.42 35.48 36.08 56,247 +0.42(+1.18%)
Nov 07, 2016 35.00 35.69 34.98 35.66 38,182 +0.99(+2.86%)
Nov 04, 2016 34.20 34.84 34.15 34.67 62,221 +0.30(+0.87%)
Nov 03, 2016 34.34 34.44 33.99 34.37 133,693 +0.36(+1.06%)
Nov 02, 2016 34.11 34.15 33.53 34.01 54,899 -0.02(-0.06%)
Nov 01, 2016 34.22 34.34 33.70 34.03 71,820 -0.30(-0.87%)
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%)
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.