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 (%)
Jul 31, 2018 17.51 18.29 17.45 18.03 175,239 +0.33(+1.86%)
Jul 30, 2018 17.51 17.96 17.49 17.70 180,457 -0.26(-1.45%)
Jul 27, 2018 17.15 18.29 17.12 17.96 207,300 +0.30(+1.70%)
Jul 26, 2018 17.04 17.73 16.73 17.66 182,922 +0.28(+1.61%)
Jul 25, 2018 16.94 17.44 16.88 17.38 89,009 +0.37(+2.18%)
Jul 24, 2018 16.89 17.16 16.65 17.01 242,053 +0.20(+1.19%)
Jul 23, 2018 17.23 17.23 16.81 16.81 65,972 -0.48(-2.78%)
Jul 20, 2018 17.67 17.27 17.29 38,653 -0.04(-0.23%)
Jul 19, 2018 17.72 17.88 17.25 17.33 163,525 -0.85(-4.68%)
Jul 18, 2018 18.10 18.18 17.86 18.18 281,394 +0.12(+0.66%)
Jul 17, 2018 18.47 18.52 18.02 18.06 106,735 -0.65(-3.47%)
Jul 16, 2018 19.29 19.29 18.60 18.71 63,665 -0.74(-3.80%)
Jul 13, 2018 19.53 19.56 19.28 19.45 57,800 -0.36(-1.82%)
Jul 12, 2018 19.77 19.55 19.81 63,425 +0.04(+0.20%)
Jul 11, 2018 19.67 19.93 19.64 19.77 48,633 -0.23(-1.15%)
Jul 10, 2018 20.44 20.48 19.92 20.00 91,991 +0.02(+0.10%)
Jul 09, 2018 20.14 20.34 19.89 19.98 85,959 -0.12(-0.60%)
Jul 06, 2018 19.71 20.19 19.71 20.10 82,597 +0.82(+4.25%)
Jul 05, 2018 19.41 19.54 19.09 19.28 71,809 +0.06(+0.31%)
Jul 03, 2018 19.22 19.22 19.22 0 +0.29(+1.53%)
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.