Dbv Technologies ADR (NQ: DBVT )

0.7300 +0.0200 (+2.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.38 19.65 18.72 18.94 62,941 -0.32(-1.66%)
Jul 30, 2019 19.16 19.26 18.72 19.26 100,995 -0.14(-0.72%)
Jul 29, 2019 19.76 19.82 19.32 19.40 62,454 -0.06(-0.31%)
Jul 26, 2019 19.72 19.92 19.34 19.46 154,400 -0.10(-0.51%)
Jul 25, 2019 20.24 20.34 19.32 19.56 148,917 -0.64(-3.17%)
Jul 24, 2019 20.26 20.36 19.94 20.20 54,315 +0.16(+0.80%)
Jul 23, 2019 20.10 20.38 19.94 20.04 53,664 +0.32(+1.62%)
Jul 22, 2019 19.88 20.06 19.52 19.72 38,946 -0.18(-0.90%)
Jul 19, 2019 20.10 20.14 19.80 19.90 24,250 -0.20(-1.00%)
Jul 18, 2019 19.54 20.26 19.42 20.10 79,472 +0.34(+1.72%)
Jul 17, 2019 19.62 20.02 19.40 19.76 51,454 -0.26(-1.30%)
Jul 16, 2019 20.38 20.54 19.80 20.02 113,016 -0.58(-2.82%)
Jul 15, 2019 20.74 20.98 20.44 20.60 111,474 -0.24(-1.15%)
Jul 12, 2019 21.10 21.24 20.26 20.84 235,750 -0.46(-2.16%)
Jul 11, 2019 21.66 21.82 21.20 21.30 182,363 -0.14(-0.65%)
Jul 10, 2019 21.78 21.96 21.11 21.44 114,594 +0.18(+0.85%)
Jul 09, 2019 20.78 21.40 20.78 21.26 137,266 +0.42(+2.02%)
Jul 08, 2019 21.10 21.24 20.42 20.84 190,798 +0.04(+0.19%)
Jul 05, 2019 21.90 22.26 19.82 20.80 858,550 +1.92(+10.17%)
Jul 03, 2019 18.02 19.26 18.00 18.88 139,750 +1.46(+8.38%)
Jul 02, 2019 17.54 17.68 17.00 17.42 124,652 +0.08(+0.46%)
Jul 01, 2019 17.20 17.40 17.04 17.34 78,343 +0.90(+5.47%)
Jun 28, 2019 16.84 16.94 16.26 16.44 208,100 +0.50(+3.14%)
Jun 27, 2019 16.36 16.44 15.92 15.94 106,155 -0.16(-0.99%)
Jun 26, 2019 16.62 16.62 15.90 16.10 117,772 -0.20(-1.23%)
Jun 25, 2019 16.78 16.80 16.22 16.30 50,421 -0.34(-2.04%)
Jun 24, 2019 16.90 16.96 16.48 16.64 90,662 -0.06(-0.36%)
Jun 21, 2019 16.78 16.88 16.56 16.70 67,750 -0.12(-0.71%)
Jun 20, 2019 17.42 17.48 16.64 16.82 101,611 -0.06(-0.36%)
Jun 19, 2019 16.96 17.10 16.58 16.88 69,357 -0.02(-0.12%)
Jun 18, 2019 16.80 17.06 16.66 16.90 114,946 +0.60(+3.68%)
Jun 17, 2019 16.62 16.62 16.20 16.30 176,969 +0.24(+1.49%)
Jun 14, 2019 16.58 16.58 15.98 16.06 154,600 -0.66(-3.95%)
Jun 13, 2019 16.78 17.02 16.56 16.72 62,740 -0.08(-0.48%)
Jun 12, 2019 17.36 17.36 16.49 16.80 123,784 -0.74(-4.22%)
Jun 11, 2019 18.16 18.16 17.40 17.54 289,593 -0.42(-2.34%)
Jun 10, 2019 18.36 18.88 17.96 17.96 119,828 -0.30(-1.64%)
Jun 07, 2019 18.54 18.56 18.22 18.26 258,100 -0.04(-0.22%)
Jun 06, 2019 18.98 19.00 18.20 18.30 165,057 -0.20(-1.08%)
Jun 05, 2019 18.82 18.92 18.24 18.50 183,509 +0.20(+1.09%)
Jun 04, 2019 19.18 19.18 18.20 18.30 125,739 +0.10(+0.55%)
Jun 03, 2019 18.50 18.80 17.96 18.20 130,747 +0.16(+0.89%)
May 31, 2019 18.34 18.68 17.76 18.04 142,100 -0.28(-1.53%)
May 30, 2019 18.60 18.62 18.20 18.32 97,606 -0.08(-0.43%)
May 29, 2019 18.80 18.89 18.32 18.40 89,418 -0.40(-2.13%)
May 28, 2019 19.20 19.32 18.80 18.80 117,186 +0.56(+3.07%)
May 24, 2019 18.40 18.46 17.96 18.24 20,400 +0.24(+1.33%)
May 23, 2019 18.38 18.42 17.90 18.00 41,683 -0.66(-3.54%)
May 22, 2019 19.02 19.12 18.56 18.66 75,204 -0.04(-0.21%)
May 21, 2019 18.36 18.74 18.20 18.70 95,921 +0.76(+4.24%)
May 20, 2019 18.00 18.20 17.88 17.94 35,565 -0.44(-2.39%)
May 17, 2019 18.68 18.84 18.20 18.38 78,600 -0.44(-2.34%)
May 16, 2019 19.18 19.24 18.66 18.82 51,498 +0.20(+1.07%)
May 15, 2019 18.22 18.78 18.09 18.62 73,459 +0.64(+3.56%)
May 14, 2019 18.26 18.52 17.94 17.98 96,670 +0.92(+5.39%)
May 13, 2019 17.68 17.72 17.06 17.06 89,882 -0.92(-5.12%)
May 10, 2019 18.42 18.48 17.86 17.98 69,950 -0.44(-2.39%)
May 09, 2019 18.64 18.76 18.20 18.42 96,536 -0.36(-1.92%)
May 08, 2019 19.20 19.40 18.66 18.78 88,594 -0.24(-1.26%)
May 07, 2019 19.68 19.68 18.90 19.02 52,508 -0.42(-2.16%)
May 06, 2019 19.20 19.57 19.20 19.44 68,170 -0.14(-0.72%)
May 03, 2019 19.66 19.80 19.38 19.58 68,500 +0.18(+0.93%)
May 02, 2019 19.34 19.58 19.08 19.40 41,506 +0.28(+1.46%)
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.