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 (%)
Jul 31, 2018 35.02 36.58 34.90 36.06 87,619 +0.66(+1.86%)
Jul 30, 2018 35.02 35.92 34.98 35.40 90,228 -0.52(-1.45%)
Jul 27, 2018 34.30 36.58 34.24 35.92 103,650 +0.60(+1.70%)
Jul 26, 2018 34.08 35.46 33.46 35.32 91,461 +0.56(+1.61%)
Jul 25, 2018 33.88 34.88 33.76 34.76 44,504 +0.74(+2.18%)
Jul 24, 2018 33.78 34.32 33.30 34.02 121,026 +0.40(+1.19%)
Jul 23, 2018 34.46 34.46 33.62 33.62 32,986 -0.96(-2.78%)
Jul 20, 2018 35.34 34.54 34.58 19,326 -0.08(-0.23%)
Jul 19, 2018 35.44 35.76 34.50 34.66 81,762 -1.70(-4.68%)
Jul 18, 2018 36.20 36.36 35.72 36.36 140,697 +0.24(+0.66%)
Jul 17, 2018 36.94 37.04 36.04 36.12 53,367 -1.30(-3.47%)
Jul 16, 2018 38.58 38.58 37.20 37.42 31,832 -1.48(-3.80%)
Jul 13, 2018 39.06 39.12 38.56 38.90 28,900 -0.72(-1.82%)
Jul 12, 2018 39.54 39.10 39.62 31,712 +0.08(+0.20%)
Jul 11, 2018 39.34 39.86 39.27 39.54 24,316 -0.46(-1.15%)
Jul 10, 2018 40.88 40.96 39.84 40.00 45,995 +0.04(+0.10%)
Jul 09, 2018 40.28 40.68 39.78 39.96 42,979 -0.24(-0.60%)
Jul 06, 2018 39.42 40.38 39.42 40.20 41,298 +1.64(+4.25%)
Jul 05, 2018 38.82 39.08 38.18 38.56 35,904 +0.12(+0.31%)
Jul 03, 2018 38.44 38.44 38.44 0 +0.58(+1.53%)
Jul 02, 2018 37.84 38.40 37.60 37.86 29,094 -0.72(-1.87%)
Jun 29, 2018 38.62 38.62 38.20 38.58 73,228 +1.38(+3.71%)
Jun 28, 2018 38.32 38.86 36.86 37.20 122,252 -1.14(-2.97%)
Jun 27, 2018 39.44 39.68 38.08 38.34 78,321 -1.00(-2.54%)
Jun 26, 2018 38.62 39.48 38.00 39.34 138,889 -0.48(-1.21%)
Jun 25, 2018 40.22 40.22 39.34 39.82 51,920 -0.68(-1.68%)
Jun 22, 2018 40.16 40.86 39.52 40.50 82,688 +1.20(+3.05%)
Jun 21, 2018 40.12 40.24 39.08 39.30 169,901 -1.42(-3.49%)
Jun 20, 2018 40.44 40.86 40.14 40.72 49,606 +0.00(+0.00%)
Jun 19, 2018 40.12 40.86 40.00 40.72 54,856 -0.54(-1.31%)
Jun 18, 2018 40.28 41.63 40.20 41.26 58,969 +0.68(+1.68%)
Jun 15, 2018 41.78 40.52 40.58 95,237 -1.20(-2.87%)
Jun 14, 2018 42.32 42.32 41.56 41.78 17,251 -0.30(-0.71%)
Jun 13, 2018 42.76 42.82 41.86 42.08 22,351 -0.56(-1.31%)
Jun 12, 2018 42.96 43.14 42.42 42.64 24,014 -0.22(-0.51%)
Jun 11, 2018 42.90 43.00 42.26 42.86 33,842 +0.10(+0.23%)
Jun 08, 2018 42.68 42.98 42.12 42.76 74,244 +0.20(+0.47%)
Jun 07, 2018 43.80 43.80 42.38 42.56 32,873 -1.04(-2.39%)
Jun 06, 2018 43.70 43.93 42.86 43.60 25,581 -0.42(-0.95%)
Jun 05, 2018 43.66 44.52 43.62 44.02 31,642 +0.18(+0.41%)
Jun 04, 2018 44.56 44.56 43.68 43.84 29,096 -0.54(-1.22%)
Jun 01, 2018 44.74 44.83 44.06 44.38 40,075 -0.62(-1.38%)
May 31, 2018 46.00 46.00 44.06 45.00 63,640 -1.60(-3.43%)
May 30, 2018 46.60 47.08 46.36 46.60 24,961 +0.54(+1.17%)
May 29, 2018 46.52 47.00 45.58 46.06 52,803 -1.68(-3.52%)
May 25, 2018 47.74 47.74 47.74 0 -0.28(-0.58%)
May 24, 2018 48.42 48.50 47.62 48.02 45,645 -0.66(-1.36%)
May 23, 2018 48.52 49.06 48.48 48.68 22,613 +0.48(+1.00%)
May 22, 2018 49.06 49.24 48.03 48.20 33,705 +0.34(+0.71%)
May 21, 2018 49.70 49.76 47.40 47.86 57,317 -1.50(-3.04%)
May 18, 2018 49.62 49.97 49.13 49.36 42,668 -0.22(-0.44%)
May 17, 2018 50.32 50.52 49.46 49.58 44,347 -0.30(-0.60%)
May 16, 2018 48.56 50.36 48.50 49.88 75,816 +0.60(+1.22%)
May 15, 2018 47.92 49.34 47.54 49.28 77,056 +1.06(+2.20%)
May 14, 2018 47.32 48.32 47.30 48.22 52,535 +1.04(+2.20%)
May 11, 2018 46.30 47.50 46.14 47.18 36,373 +0.94(+2.03%)
May 10, 2018 46.28 46.66 45.90 46.24 35,505 -0.16(-0.34%)
May 09, 2018 46.04 46.90 45.65 46.40 36,482 +0.52(+1.13%)
May 08, 2018 45.64 46.18 45.40 45.88 53,681 -0.30(-0.65%)
May 07, 2018 45.48 46.20 45.42 46.18 24,053 +0.70(+1.54%)
May 04, 2018 44.58 45.78 44.58 45.48 67,675 +0.44(+0.98%)
May 03, 2018 45.10 45.32 44.46 45.04 45,798 +0.46(+1.03%)
May 02, 2018 44.00 45.20 44.00 44.58 317,361 +1.68(+3.92%)
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.