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, 2015 58.88 60.08 57.50 59.56 119,834 +1.26(+2.16%)
Jun 29, 2015 57.22 59.30 56.98 58.30 90,268 -0.46(-0.78%)
Jun 26, 2015 56.10 59.44 56.06 58.76 89,327 +2.42(+4.30%)
Jun 25, 2015 55.98 57.08 55.85 56.34 37,266 +0.34(+0.61%)
Jun 24, 2015 55.00 56.48 54.96 56.00 93,879 +1.04(+1.89%)
Jun 23, 2015 54.50 55.30 54.50 54.96 69,923 -0.02(-0.04%)
Jun 22, 2015 53.82 55.36 53.82 54.98 61,552 +1.96(+3.70%)
Jun 19, 2015 52.58 53.80 52.55 53.02 168,596 -1.78(-3.25%)
Jun 18, 2015 53.66 55.92 53.66 54.80 43,030 +0.36(+0.66%)
Jun 17, 2015 53.24 55.24 53.24 54.44 108,127 +0.20(+0.37%)
Jun 16, 2015 52.80 54.88 52.47 54.24 125,718 -0.24(-0.44%)
Jun 15, 2015 53.56 54.90 52.90 54.48 114,054 -0.06(-0.11%)
Jun 12, 2015 53.04 54.96 53.04 54.54 129,055 -0.80(-1.45%)
Jun 11, 2015 55.00 55.42 53.30 55.34 47,334 -0.08(-0.14%)
Jun 10, 2015 53.86 55.42 53.64 55.42 112,381 +1.32(+2.44%)
Jun 09, 2015 53.12 54.48 52.00 54.10 92,937 +1.90(+3.64%)
Jun 08, 2015 49.08 52.88 48.84 52.20 100,632 +4.70(+9.89%)
Jun 05, 2015 49.00 49.00 47.36 47.50 20,858 -1.56(-3.18%)
Jun 04, 2015 49.54 51.24 48.42 49.06 117,681 +1.22(+2.55%)
Jun 03, 2015 47.76 48.78 47.42 47.84 49,189 +0.28(+0.59%)
Jun 02, 2015 46.76 47.64 46.50 47.56 13,017 +1.44(+3.12%)
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.