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 (%)
Apr 30, 2018 45.02 45.30 43.88 43.90 58,943 -0.60(-1.35%)
Apr 27, 2018 45.72 45.74 44.28 44.50 129,583 +0.84(+1.92%)
Apr 26, 2018 44.40 44.56 43.44 43.66 49,129 -0.48(-1.09%)
Apr 25, 2018 44.72 44.96 43.66 44.14 58,824 -1.38(-3.03%)
Apr 24, 2018 46.78 46.90 44.52 45.52 48,007 -1.04(-2.23%)
Apr 23, 2018 47.04 47.24 46.24 46.56 52,537 -0.94(-1.98%)
Apr 20, 2018 48.10 48.26 47.04 47.50 32,016 -0.82(-1.70%)
Apr 19, 2018 48.84 49.18 48.20 48.32 52,307 +0.26(+0.54%)
Apr 18, 2018 48.88 49.08 47.72 48.06 68,809 +0.18(+0.38%)
Apr 17, 2018 47.84 48.60 47.80 47.88 43,023 -0.34(-0.71%)
Apr 16, 2018 47.58 48.56 47.34 48.22 53,144 +1.34(+2.86%)
Apr 13, 2018 48.20 48.20 46.62 46.88 52,563 -1.18(-2.46%)
Apr 12, 2018 48.62 48.62 47.42 48.06 46,019 -0.22(-0.46%)
Apr 11, 2018 48.60 48.74 47.67 48.28 76,958 +0.14(+0.29%)
Apr 10, 2018 48.76 49.00 47.82 48.14 44,976 -0.56(-1.15%)
Apr 09, 2018 47.72 49.60 47.40 48.70 105,057 +1.08(+2.27%)
Apr 06, 2018 47.78 48.12 47.04 47.62 60,792 -0.22(-0.46%)
Apr 05, 2018 47.52 48.12 47.08 47.84 91,183 +0.30(+0.63%)
Apr 04, 2018 46.20 47.72 46.18 47.54 97,557 +0.72(+1.54%)
Apr 03, 2018 46.68 47.36 45.92 46.82 129,569 +1.30(+2.86%)
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.