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, 2015 86.78 87.92 86.38 87.18 38,207 +1.26(+1.47%)
Jul 30, 2015 86.68 86.70 83.96 85.92 55,950 -1.02(-1.17%)
Jul 29, 2015 86.58 86.98 84.92 86.94 109,784 +1.82(+2.14%)
Jul 28, 2015 85.02 86.63 84.23 85.12 83,948 +1.26(+1.50%)
Jul 27, 2015 83.92 85.25 83.00 83.86 67,363 -1.22(-1.43%)
Jul 24, 2015 85.22 86.46 84.38 85.08 65,656 -0.66(-0.77%)
Jul 23, 2015 84.60 86.14 84.54 85.74 75,110 +0.28(+0.33%)
Jul 22, 2015 84.32 86.74 82.08 85.46 133,671 +1.72(+2.05%)
Jul 21, 2015 83.42 84.72 82.68 83.74 83,550 +0.30(+0.36%)
Jul 20, 2015 86.56 86.56 82.84 83.44 112,898 -0.44(-0.52%)
Jul 17, 2015 81.98 84.50 80.52 83.88 196,830 +1.68(+2.04%)
Jul 16, 2015 81.86 84.12 81.40 82.20 284,356 -0.82(-0.99%)
Jul 15, 2015 77.88 85.26 76.92 83.02 1,584,182 +6.28(+8.18%)
Jul 14, 2015 73.84 76.86 73.84 76.74 94,339 +3.04(+4.12%)
Jul 13, 2015 72.42 74.58 70.16 73.70 161,529 +2.98(+4.21%)
Jul 10, 2015 68.24 70.72 67.74 70.72 77,124 +6.08(+9.41%)
Jul 09, 2015 63.66 66.00 63.36 64.64 59,894 +0.64(+1.00%)
Jul 08, 2015 65.86 66.58 62.52 64.00 123,283 -0.88(-1.36%)
Jul 07, 2015 63.36 64.96 63.19 64.88 103,667 +3.68(+6.01%)
Jul 06, 2015 59.52 61.60 59.08 61.20 80,520 +0.18(+0.29%)
Jul 02, 2015 60.30 61.02 61.02 61.02 70,300 +0.22(+0.36%)
Jul 01, 2015 61.40 64.98 60.24 60.80 146,770 +1.24(+2.08%)
Jun 30, 2015 58.88 60.08 57.50 59.56 119,834 +1.26(+2.16%)
Jun 29, 2015 57.22 59.30 56.98 58.30 90,268 -0.46(-0.78%)
Jun 26, 2015 56.10 59.44 56.06 58.76 89,327 +2.42(+4.30%)
Jun 25, 2015 55.98 57.08 55.85 56.34 37,266 +0.34(+0.61%)
Jun 24, 2015 55.00 56.48 54.96 56.00 93,879 +1.04(+1.89%)
Jun 23, 2015 54.50 55.30 54.50 54.96 69,923 -0.02(-0.04%)
Jun 22, 2015 53.82 55.36 53.82 54.98 61,552 +1.96(+3.70%)
Jun 19, 2015 52.58 53.80 52.55 53.02 168,596 -1.78(-3.25%)
Jun 18, 2015 53.66 55.92 53.66 54.80 43,030 +0.36(+0.66%)
Jun 17, 2015 53.24 55.24 53.24 54.44 108,127 +0.20(+0.37%)
Jun 16, 2015 52.80 54.88 52.47 54.24 125,718 -0.24(-0.44%)
Jun 15, 2015 53.56 54.90 52.90 54.48 114,054 -0.06(-0.11%)
Jun 12, 2015 53.04 54.96 53.04 54.54 129,055 -0.80(-1.45%)
Jun 11, 2015 55.00 55.42 53.30 55.34 47,334 -0.08(-0.14%)
Jun 10, 2015 53.86 55.42 53.64 55.42 112,381 +1.32(+2.44%)
Jun 09, 2015 53.12 54.48 52.00 54.10 92,937 +1.90(+3.64%)
Jun 08, 2015 49.08 52.88 48.84 52.20 100,632 +4.70(+9.89%)
Jun 05, 2015 49.00 49.00 47.36 47.50 20,858 -1.56(-3.18%)
Jun 04, 2015 49.54 51.24 48.42 49.06 117,681 +1.22(+2.55%)
Jun 03, 2015 47.76 48.78 47.42 47.84 49,189 +0.28(+0.59%)
Jun 02, 2015 46.76 47.64 46.50 47.56 13,017 +1.44(+3.12%)
Jun 01, 2015 47.56 47.56 46.10 46.12 17,918 -0.96(-2.04%)
May 29, 2015 47.52 47.74 46.80 47.08 13,657 -0.52(-1.09%)
May 28, 2015 47.94 48.08 47.12 47.60 28,022 +0.10(+0.21%)
May 27, 2015 47.70 47.70 47.28 47.50 19,034 -0.02(-0.04%)
May 26, 2015 49.82 49.82 47.50 47.52 16,649 -1.80(-3.65%)
May 22, 2015 49.82 49.32 49.32 49.32 48,750 -0.86(-1.71%)
May 21, 2015 50.66 50.70 49.88 50.18 272,993 -1.02(-1.99%)
May 20, 2015 50.55 51.32 50.55 51.20 9,330 +0.34(+0.67%)
May 19, 2015 50.44 50.88 50.00 50.86 18,925 +0.22(+0.43%)
May 18, 2015 50.56 50.80 50.25 50.64 17,647 -0.40(-0.78%)
May 15, 2015 51.58 51.58 50.62 51.04 17,654 +0.00(+0.00%)
May 14, 2015 51.36 51.36 50.34 51.04 12,512 -0.40(-0.78%)
May 13, 2015 51.86 52.12 51.12 51.44 18,546 +0.26(+0.51%)
May 12, 2015 50.80 51.24 50.18 51.18 22,169 +0.76(+1.51%)
May 11, 2015 50.08 50.60 50.00 50.42 17,822 +0.00(+0.00%)
May 08, 2015 50.70 51.34 50.28 50.42 17,243 -0.34(-0.67%)
May 07, 2015 51.14 51.14 50.32 50.76 13,721 -0.32(-0.63%)
May 06, 2015 52.14 52.14 50.94 51.08 58,243 -1.48(-2.82%)
May 05, 2015 54.16 54.22 52.52 52.56 40,429 -1.88(-3.45%)
May 04, 2015 53.80 54.58 53.20 54.44 72,670 +3.92(+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.