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 (%)
Jun 30, 2016 65.26 66.00 64.52 65.24 54,939 +0.42(+0.65%)
Jun 29, 2016 62.34 66.08 62.20 64.82 91,283 +2.58(+4.15%)
Jun 28, 2016 58.28 62.36 58.20 62.24 102,106 +5.66(+10.00%)
Jun 27, 2016 55.68 56.86 54.99 56.58 76,373 +0.66(+1.18%)
Jun 24, 2016 54.22 56.72 54.04 55.92 60,978 -3.92(-6.55%)
Jun 23, 2016 59.14 59.98 58.60 59.84 24,206 +1.36(+2.33%)
Jun 22, 2016 58.20 60.00 57.60 58.48 22,217 -0.96(-1.62%)
Jun 21, 2016 61.70 61.70 59.32 59.44 13,366 -1.88(-3.07%)
Jun 20, 2016 60.96 61.50 60.56 61.32 53,130 +1.32(+2.20%)
Jun 17, 2016 60.14 60.54 59.24 60.00 92,363 -1.00(-1.64%)
Jun 16, 2016 61.00 61.54 58.24 61.00 96,632 -0.36(-0.59%)
Jun 15, 2016 59.86 61.90 59.70 61.36 70,747 +0.78(+1.29%)
Jun 14, 2016 59.98 61.32 59.48 60.58 69,771 -0.72(-1.17%)
Jun 13, 2016 60.50 62.02 60.16 61.30 73,266 -2.70(-4.22%)
Jun 10, 2016 62.86 64.84 62.80 64.00 118,154 -2.00(-3.03%)
Jun 09, 2016 65.48 66.40 65.48 66.00 60,568 -0.40(-0.60%)
Jun 08, 2016 66.24 66.74 66.00 66.40 17,634 +0.38(+0.58%)
Jun 07, 2016 66.48 66.89 66.00 66.02 19,383 -0.82(-1.23%)
Jun 06, 2016 65.70 67.08 65.66 66.84 22,994 +0.68(+1.03%)
Jun 03, 2016 66.72 67.00 65.90 66.16 20,549 -1.22(-1.81%)
Jun 02, 2016 66.98 67.70 66.82 67.38 31,585 +0.58(+0.87%)
Jun 01, 2016 67.22 67.76 66.72 66.80 23,860 -0.26(-0.39%)
May 31, 2016 67.80 68.08 66.52 67.06 33,196 +1.98(+3.04%)
May 27, 2016 63.98 65.08 65.08 65.08 25,750 +0.58(+0.90%)
May 26, 2016 64.65 64.68 63.62 64.50 16,430 -0.02(-0.03%)
May 25, 2016 63.70 65.32 63.56 64.52 54,339 +0.36(+0.56%)
May 24, 2016 61.54 64.90 61.40 64.16 120,663 +2.46(+3.99%)
May 23, 2016 60.94 62.05 60.84 61.70 29,394 +1.72(+2.87%)
May 20, 2016 59.44 60.94 59.36 59.98 62,146 +0.50(+0.84%)
May 19, 2016 58.54 59.70 58.08 59.48 97,911 +0.20(+0.34%)
May 18, 2016 57.40 60.10 57.40 59.28 85,823 +1.92(+3.35%)
May 17, 2016 58.20 58.36 56.92 57.36 109,093 -0.64(-1.10%)
May 16, 2016 58.16 59.08 57.59 58.00 81,070 +0.64(+1.12%)
May 13, 2016 59.66 59.66 57.28 57.36 39,027 -2.58(-4.30%)
May 12, 2016 61.66 62.00 59.18 59.94 39,576 -0.32(-0.53%)
May 11, 2016 61.08 62.12 60.22 60.26 117,255 -1.58(-2.55%)
May 10, 2016 61.40 61.98 60.42 61.84 52,772 +0.44(+0.72%)
May 09, 2016 61.60 62.30 60.02 61.40 155,885 +0.48(+0.79%)
May 06, 2016 61.22 61.52 59.66 60.92 95,039 +0.54(+0.89%)
May 05, 2016 63.78 63.78 60.10 60.38 140,824 -3.40(-5.33%)
May 04, 2016 66.00 66.00 63.72 63.78 70,045 -3.02(-4.52%)
May 03, 2016 67.46 67.82 66.56 66.80 31,282 -0.74(-1.10%)
May 02, 2016 67.42 67.78 66.56 67.54 35,999 -0.40(-0.59%)
Apr 29, 2016 70.04 70.41 67.40 67.94 34,370 -0.62(-0.90%)
Apr 28, 2016 69.80 70.08 68.50 68.56 15,324 -1.14(-1.64%)
Apr 27, 2016 70.60 70.60 69.32 69.70 33,250 -0.26(-0.37%)
Apr 26, 2016 70.14 70.60 68.80 69.96 30,148 -0.24(-0.34%)
Apr 25, 2016 70.82 71.20 70.08 70.20 31,165 +0.00(+0.00%)
Apr 22, 2016 70.92 71.17 69.60 70.20 36,113 -0.56(-0.79%)
Apr 21, 2016 70.58 71.60 70.52 70.76 63,760 +0.00(+0.00%)
Apr 20, 2016 71.47 72.08 70.60 70.76 55,559 -1.42(-1.97%)
Apr 19, 2016 72.36 73.23 71.84 72.18 31,164 +0.24(+0.33%)
Apr 18, 2016 71.66 72.52 70.94 71.94 29,383 +1.24(+1.75%)
Apr 15, 2016 71.78 71.78 70.10 70.70 13,625 -0.98(-1.37%)
Apr 14, 2016 72.00 72.00 70.26 71.68 53,332 +1.76(+2.52%)
Apr 13, 2016 69.82 70.38 69.34 69.92 17,570 +0.40(+0.58%)
Apr 12, 2016 69.30 70.10 69.12 69.52 30,158 +1.02(+1.49%)
Apr 11, 2016 71.52 71.52 68.50 68.50 47,904 -1.38(-1.97%)
Apr 08, 2016 71.84 72.00 69.36 69.88 24,370 -0.82(-1.16%)
Apr 07, 2016 70.46 71.72 70.10 70.70 42,093 -2.32(-3.18%)
Apr 06, 2016 69.52 74.21 69.52 73.02 78,279 +5.72(+8.50%)
Apr 05, 2016 67.20 68.01 66.84 67.30 27,952 +0.10(+0.15%)
Apr 04, 2016 68.18 68.62 66.88 67.20 24,035 -0.18(-0.27%)
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.