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 (%)
Feb 29, 2016 52.64 52.66 50.28 50.30 156,125 -1.10(-2.14%)
Feb 26, 2016 52.92 53.36 50.74 51.40 60,359 +0.20(+0.39%)
Feb 25, 2016 52.54 53.02 51.16 51.20 39,601 -0.86(-1.65%)
Feb 24, 2016 53.00 53.00 51.84 52.06 60,329 -0.80(-1.51%)
Feb 23, 2016 53.60 54.58 52.70 52.86 53,496 +0.12(+0.23%)
Feb 22, 2016 52.98 53.78 52.44 52.74 25,511 +1.52(+2.97%)
Feb 19, 2016 49.64 51.34 48.74 51.22 15,591 +1.14(+2.28%)
Feb 18, 2016 52.28 52.42 49.76 50.08 35,547 -0.40(-0.79%)
Feb 17, 2016 50.12 51.96 49.60 50.48 75,334 +2.82(+5.92%)
Feb 16, 2016 48.48 48.78 47.44 47.66 45,681 +1.02(+2.19%)
Feb 12, 2016 47.12 46.64 46.64 46.64 75,900 -0.10(-0.21%)
Feb 11, 2016 46.90 47.48 46.42 46.74 60,496 +0.46(+0.99%)
Feb 10, 2016 46.76 46.90 45.40 46.28 42,742 +0.24(+0.52%)
Feb 09, 2016 45.24 47.00 45.09 46.04 45,290 -0.36(-0.78%)
Feb 08, 2016 46.88 46.90 45.38 46.40 107,581 -2.12(-4.37%)
Feb 05, 2016 51.50 51.66 48.46 48.52 113,253 -4.16(-7.90%)
Feb 04, 2016 50.60 52.72 50.24 52.68 46,874 +0.44(+0.84%)
Feb 03, 2016 51.94 52.26 49.82 52.24 78,621 +0.62(+1.20%)
Feb 02, 2016 52.66 52.78 51.26 51.62 36,227 -1.64(-3.08%)
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.