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 (%)
Sep 28, 2018 45.62 45.72 44.60 44.92 66,600 -1.42(-3.06%)
Sep 27, 2018 46.98 47.38 46.26 46.34 63,013 -0.70(-1.49%)
Sep 26, 2018 47.38 47.62 47.02 47.04 126,433 -0.60(-1.26%)
Sep 25, 2018 47.86 48.08 47.36 47.64 66,825 -0.68(-1.41%)
Sep 24, 2018 49.04 49.09 48.18 48.32 48,374 -0.84(-1.71%)
Sep 21, 2018 51.38 51.54 48.80 49.16 75,350 +0.84(+1.74%)
Sep 20, 2018 48.32 48.70 48.10 48.32 36,620 +0.26(+0.54%)
Sep 19, 2018 47.58 48.48 47.40 48.06 36,306 -0.30(-0.62%)
Sep 18, 2018 47.86 48.72 47.62 48.36 40,257 +0.32(+0.67%)
Sep 17, 2018 47.58 48.38 47.45 48.04 41,232 +0.42(+0.88%)
Sep 14, 2018 48.50 48.98 47.40 47.62 74,950 +0.56(+1.19%)
Sep 13, 2018 47.00 47.26 46.54 47.06 56,702 +0.66(+1.42%)
Sep 12, 2018 46.16 47.02 45.80 46.40 94,295 +2.14(+4.84%)
Sep 11, 2018 44.68 44.92 43.70 44.26 56,977 -0.28(-0.63%)
Sep 10, 2018 45.52 45.60 44.40 44.54 49,459 +0.78(+1.78%)
Sep 07, 2018 42.60 44.12 42.59 43.76 33,550 +0.86(+2.00%)
Sep 06, 2018 42.88 43.36 42.70 42.90 40,198 -0.38(-0.88%)
Sep 05, 2018 42.68 43.48 42.24 43.28 60,429 +0.18(+0.42%)
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.