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 28, 2019 16.18 16.32 15.64 16.28 180,047 +0.44(+2.78%)
Feb 27, 2019 15.42 16.40 15.18 15.84 156,562 +0.66(+4.35%)
Feb 26, 2019 15.74 15.80 15.16 15.18 82,155 -0.66(-4.17%)
Feb 25, 2019 15.40 15.94 15.40 15.84 210,256 +0.26(+1.67%)
Feb 22, 2019 14.70 15.78 14.34 15.58 387,950 -0.36(-2.26%)
Feb 21, 2019 16.34 16.40 15.78 15.94 86,713 -0.66(-3.98%)
Feb 20, 2019 16.44 16.84 16.12 16.60 318,325 +1.44(+9.50%)
Feb 19, 2019 14.78 15.54 14.72 15.16 179,627 +0.02(+0.13%)
Feb 15, 2019 15.54 15.56 15.10 15.14 123,400 -0.58(-3.69%)
Feb 14, 2019 15.10 16.12 14.84 15.72 758,601 +1.62(+11.49%)
Feb 13, 2019 14.04 14.20 13.98 14.10 127,945 -0.12(-0.84%)
Feb 12, 2019 14.16 14.30 13.94 14.22 275,924 +0.16(+1.14%)
Feb 11, 2019 13.56 14.06 13.50 14.06 223,349 +0.24(+1.74%)
Feb 08, 2019 13.60 13.94 13.58 13.82 163,300 -0.18(-1.29%)
Feb 07, 2019 13.56 14.08 13.52 14.00 182,786 -0.12(-0.85%)
Feb 06, 2019 14.04 14.50 13.96 14.12 183,167 -0.02(-0.14%)
Feb 05, 2019 13.76 14.21 13.70 14.14 166,410 +0.06(+0.43%)
Feb 04, 2019 13.84 14.16 13.80 14.08 73,022 +0.08(+0.57%)
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.