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 (%)
Apr 30, 2018 22.51 22.65 21.94 21.95 117,887 -0.30(-1.35%)
Apr 27, 2018 22.86 22.87 22.14 22.25 259,167 +0.42(+1.92%)
Apr 26, 2018 22.20 22.28 21.72 21.83 98,259 -0.24(-1.09%)
Apr 25, 2018 22.36 22.48 21.83 22.07 117,648 -0.69(-3.03%)
Apr 24, 2018 23.39 23.45 22.26 22.76 96,015 -0.52(-2.23%)
Apr 23, 2018 23.52 23.62 23.12 23.28 105,075 -0.47(-1.98%)
Apr 20, 2018 24.05 24.13 23.52 23.75 64,033 -0.41(-1.70%)
Apr 19, 2018 24.42 24.59 24.10 24.16 104,615 +0.13(+0.54%)
Apr 18, 2018 24.44 24.54 23.86 24.03 137,619 +0.09(+0.38%)
Apr 17, 2018 23.92 24.30 23.90 23.94 86,046 -0.17(-0.71%)
Apr 16, 2018 23.79 24.28 23.67 24.11 106,289 +0.67(+2.86%)
Apr 13, 2018 24.10 24.10 23.31 23.44 105,126 -0.59(-2.46%)
Apr 12, 2018 24.31 24.31 23.71 24.03 92,039 -0.11(-0.46%)
Apr 11, 2018 24.30 24.37 23.84 24.14 153,916 +0.07(+0.29%)
Apr 10, 2018 24.38 24.50 23.91 24.07 89,952 -0.28(-1.15%)
Apr 09, 2018 23.86 24.80 23.70 24.35 210,114 +0.54(+2.27%)
Apr 06, 2018 23.89 24.06 23.52 23.81 121,584 -0.11(-0.46%)
Apr 05, 2018 23.76 24.06 23.54 23.92 182,367 +0.15(+0.63%)
Apr 04, 2018 23.10 23.86 23.09 23.77 195,114 +0.36(+1.54%)
Apr 03, 2018 23.34 23.68 22.96 23.41 259,139 +0.65(+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.