Dbv Technologies ADR (NQ: DBVT )

1.630 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 43.39 43.96 43.19 43.59 76,415 +0.63(+1.47%)
Jul 30, 2015 43.34 43.35 41.98 42.96 111,901 -0.51(-1.17%)
Jul 29, 2015 43.29 43.49 42.46 43.47 219,569 +0.91(+2.14%)
Jul 28, 2015 42.51 43.31 42.12 42.56 167,896 +0.63(+1.50%)
Jul 27, 2015 41.96 42.62 41.50 41.93 134,727 -0.61(-1.43%)
Jul 24, 2015 42.61 43.23 42.19 42.54 131,313 -0.33(-0.77%)
Jul 23, 2015 42.30 43.07 42.27 42.87 150,221 +0.14(+0.33%)
Jul 22, 2015 42.16 43.37 41.04 42.73 267,343 +0.86(+2.05%)
Jul 21, 2015 41.71 42.36 41.34 41.87 167,100 +0.15(+0.36%)
Jul 20, 2015 43.28 43.28 41.42 41.72 225,796 -0.22(-0.52%)
Jul 17, 2015 40.99 42.25 40.26 41.94 393,660 +0.84(+2.04%)
Jul 16, 2015 40.93 42.06 40.70 41.10 568,713 -0.41(-0.99%)
Jul 15, 2015 38.94 42.63 38.46 41.51 3,168,364 +3.14(+8.18%)
Jul 14, 2015 36.92 38.43 36.92 38.37 188,678 +1.52(+4.12%)
Jul 13, 2015 36.21 37.29 35.08 36.85 323,058 +1.49(+4.21%)
Jul 10, 2015 34.12 35.36 33.87 35.36 154,248 +3.04(+9.41%)
Jul 09, 2015 31.83 33.00 31.68 32.32 119,788 +0.32(+1.00%)
Jul 08, 2015 32.93 33.29 31.26 32.00 246,566 -0.44(-1.36%)
Jul 07, 2015 31.68 32.48 31.59 32.44 207,334 +1.84(+6.01%)
Jul 06, 2015 29.76 30.80 29.54 30.60 161,041 +0.09(+0.29%)
Jul 02, 2015 30.15 30.51 30.51 30.51 140,600 +0.11(+0.36%)
Jul 01, 2015 30.70 32.49 30.12 30.40 293,541 +0.62(+2.08%)
Jun 30, 2015 29.44 30.04 28.75 29.78 239,668 +0.63(+2.16%)
Jun 29, 2015 28.61 29.65 28.49 29.15 180,536 -0.23(-0.78%)
Jun 26, 2015 28.05 29.72 28.03 29.38 178,655 +1.21(+4.30%)
Jun 25, 2015 27.99 28.54 27.93 28.17 74,533 +0.17(+0.61%)
Jun 24, 2015 27.50 28.24 27.48 28.00 187,759 +0.52(+1.89%)
Jun 23, 2015 27.25 27.65 27.25 27.48 139,847 -0.01(-0.04%)
Jun 22, 2015 26.91 27.68 26.91 27.49 123,104 +0.98(+3.70%)
Jun 19, 2015 26.29 26.90 26.27 26.51 337,192 -0.89(-3.25%)
Jun 18, 2015 26.83 27.96 26.83 27.40 86,061 +0.18(+0.66%)
Jun 17, 2015 26.62 27.62 26.62 27.22 216,255 +0.10(+0.37%)
Jun 16, 2015 26.40 27.44 26.24 27.12 251,436 -0.12(-0.44%)
Jun 15, 2015 26.78 27.45 26.45 27.24 228,108 -0.03(-0.11%)
Jun 12, 2015 26.52 27.48 26.52 27.27 258,111 -0.40(-1.45%)
Jun 11, 2015 27.50 27.71 26.65 27.67 94,669 -0.04(-0.14%)
Jun 10, 2015 26.93 27.71 26.82 27.71 224,762 +0.66(+2.44%)
Jun 09, 2015 26.56 27.24 26.00 27.05 185,874 +0.95(+3.64%)
Jun 08, 2015 24.54 26.44 24.42 26.10 201,264 +2.35(+9.89%)
Jun 05, 2015 24.50 24.50 23.68 23.75 41,717 -0.78(-3.18%)
Jun 04, 2015 24.77 25.62 24.21 24.53 235,363 +0.61(+2.55%)
Jun 03, 2015 23.88 24.39 23.71 23.92 98,378 +0.14(+0.59%)
Jun 02, 2015 23.38 23.82 23.25 23.78 26,035 +0.72(+3.12%)
Jun 01, 2015 23.78 23.78 23.05 23.06 35,836 -0.48(-2.04%)
May 29, 2015 23.76 23.87 23.40 23.54 27,315 -0.26(-1.09%)
May 28, 2015 23.97 24.04 23.56 23.80 56,044 +0.05(+0.21%)
May 27, 2015 23.85 23.85 23.64 23.75 38,069 -0.01(-0.04%)
May 26, 2015 24.91 24.91 23.75 23.76 33,299 -0.90(-3.65%)
May 22, 2015 24.91 24.66 24.66 24.66 97,500 -0.43(-1.71%)
May 21, 2015 25.33 25.35 24.94 25.09 545,986 -0.51(-1.99%)
May 20, 2015 25.28 25.66 25.28 25.60 18,660 +0.17(+0.67%)
May 19, 2015 25.22 25.44 25.00 25.43 37,850 +0.11(+0.43%)
May 18, 2015 25.28 25.40 25.12 25.32 35,295 -0.20(-0.78%)
May 15, 2015 25.79 25.79 25.31 25.52 35,309 +0.00(+0.00%)
May 14, 2015 25.68 25.68 25.17 25.52 25,025 -0.20(-0.78%)
May 13, 2015 25.93 26.06 25.56 25.72 37,093 +0.13(+0.51%)
May 12, 2015 25.40 25.62 25.09 25.59 44,339 +0.38(+1.51%)
May 11, 2015 25.04 25.30 25.00 25.21 35,644 +0.00(+0.00%)
May 08, 2015 25.35 25.67 25.14 25.21 34,486 -0.17(-0.67%)
May 07, 2015 25.57 25.57 25.16 25.38 27,442 -0.16(-0.63%)
May 06, 2015 26.07 26.07 25.47 25.54 116,486 -0.74(-2.82%)
May 05, 2015 27.08 27.11 26.26 26.28 80,858 -0.94(-3.45%)
May 04, 2015 26.90 27.29 26.60 27.22 145,341 +1.96(+7.76%)
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.