Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dbv Technologies ADR (NQ: DBVT )

0.7101 -0.0199 (-2.73%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
May 01, 2015 50.86 50.96 50.22 50.52 11,049 +0.40(+0.80%)
Apr 30, 2015 51.90 51.92 49.90 50.12 30,017 -1.92(-3.69%)
Apr 29, 2015 51.46 52.56 51.43 52.04 78,860 +0.40(+0.77%)
Apr 28, 2015 51.30 52.08 51.26 51.64 24,917 +0.42(+0.82%)
Apr 27, 2015 52.30 52.62 51.14 51.22 14,177 -1.36(-2.59%)
Apr 24, 2015 52.06 52.68 51.56 52.58 23,034 +0.83(+1.60%)
Apr 23, 2015 51.02 51.90 51.02 51.75 11,190 +0.43(+0.84%)
Apr 22, 2015 51.56 51.87 51.20 51.32 20,470 -0.02(-0.04%)
Apr 21, 2015 51.02 51.68 51.02 51.34 53,039 +0.64(+1.26%)
Apr 20, 2015 50.48 51.08 49.75 50.70 32,342 +0.66(+1.32%)
Apr 17, 2015 50.98 50.98 49.62 50.04 19,328 -0.90(-1.77%)
Apr 16, 2015 51.18 51.40 50.70 50.94 15,310 +0.04(+0.08%)
Apr 15, 2015 51.10 51.44 50.62 50.90 40,527 +0.06(+0.12%)
Apr 14, 2015 50.52 51.92 50.52 50.84 59,481 +0.20(+0.39%)
Apr 13, 2015 52.02 52.06 50.20 50.64 573,336 -2.52(-4.74%)
Apr 10, 2015 53.36 54.50 52.70 53.16 89,649 -1.72(-3.13%)
Apr 09, 2015 53.60 55.98 52.80 54.88 163,730 +2.88(+5.54%)
Apr 08, 2015 48.78 52.08 48.76 52.00 274,390 +3.32(+6.82%)
Apr 07, 2015 48.08 48.95 47.80 48.68 50,730 -0.26(-0.53%)
Apr 06, 2015 49.36 50.30 48.67 48.94 27,488 -0.44(-0.89%)
Apr 02, 2015 46.50 49.38 49.38 49.38 139,950 +2.72(+5.83%)
Apr 01, 2015 46.50 46.94 46.04 46.66 91,071 -0.06(-0.13%)
Mar 31, 2015 45.76 46.92 45.48 46.72 71,637 +0.24(+0.52%)
Mar 30, 2015 45.72 47.12 45.59 46.48 34,434 +0.24(+0.52%)
Mar 27, 2015 47.16 47.16 45.20 46.24 71,942 -0.38(-0.82%)
Mar 26, 2015 43.04 46.88 42.96 46.62 141,207 -0.82(-1.73%)
Mar 25, 2015 46.80 47.58 46.30 47.44 212,262 +0.60(+1.28%)
Mar 24, 2015 47.02 47.24 46.10 46.84 165,170 -0.42(-0.89%)
Mar 23, 2015 47.08 47.56 46.10 47.26 82,867 -0.38(-0.80%)
Mar 20, 2015 45.72 48.14 45.56 47.64 112,864 +2.46(+5.44%)
Mar 19, 2015 44.34 45.34 44.14 45.18 102,206 -0.36(-0.79%)
Mar 18, 2015 43.56 45.62 43.46 45.54 469,164 +3.04(+7.15%)
Mar 17, 2015 42.14 42.86 42.10 42.50 123,439 +0.00(+0.00%)
Mar 16, 2015 42.00 42.54 41.42 42.50 94,301 +1.26(+3.06%)
Mar 13, 2015 41.06 41.46 40.52 41.24 252,248 -0.08(-0.19%)
Mar 12, 2015 41.62 41.92 41.18 41.32 51,514 -0.28(-0.67%)
Mar 11, 2015 41.42 42.30 41.30 41.60 204,302 -0.16(-0.38%)
Mar 10, 2015 42.12 42.80 41.76 41.76 68,770 -0.70(-1.65%)
Mar 09, 2015 41.92 42.54 41.91 42.46 89,276 +0.78(+1.87%)
Mar 06, 2015 42.12 42.48 41.48 41.68 70,959 -0.70(-1.65%)
Mar 05, 2015 42.58 42.94 42.24 42.38 19,775 +0.06(+0.14%)
Mar 04, 2015 42.88 42.84 42.10 42.32 12,473 -0.52(-1.21%)
Mar 03, 2015 43.40 43.40 42.35 42.84 49,621 -0.86(-1.97%)
Mar 02, 2015 43.94 44.22 42.44 43.70 97,162 +0.36(+0.83%)
Feb 27, 2015 43.88 44.22 43.16 43.34 90,428 -0.76(-1.72%)
Feb 26, 2015 44.64 44.64 43.58 44.10 92,862 -0.80(-1.78%)
Feb 25, 2015 45.12 45.61 44.48 44.90 111,165 -1.74(-3.73%)
Feb 24, 2015 47.26 47.42 46.04 46.64 155,610 -0.60(-1.27%)
Feb 23, 2015 46.28 47.92 46.10 47.24 125,589 +0.56(+1.20%)
Feb 20, 2015 45.86 46.88 45.56 46.68 37,480 +0.18(+0.39%)
Feb 19, 2015 45.46 46.50 45.46 46.50 23,373 +0.00(+0.00%)
Feb 18, 2015 45.46 46.50 45.30 46.50 22,605 +0.44(+0.96%)
Feb 17, 2015 45.66 46.42 45.58 46.06 14,728 +1.76(+3.97%)
Feb 13, 2015 43.70 44.30 44.30 44.30 36,400 -1.06(-2.34%)
Feb 12, 2015 44.76 45.36 44.48 45.36 13,842 +0.62(+1.39%)
Feb 11, 2015 44.76 45.36 44.46 44.74 16,568 -1.12(-2.44%)
Feb 10, 2015 45.06 46.36 45.06 45.86 50,396 +0.48(+1.06%)
Feb 09, 2015 43.68 45.64 43.52 45.38 33,019 +1.66(+3.80%)
Feb 06, 2015 44.38 44.70 43.00 43.72 151,928 -1.82(-4.00%)
Feb 05, 2015 45.56 45.70 44.78 45.54 55,264 -0.48(-1.04%)
Feb 04, 2015 45.98 46.64 45.76 46.02 36,725 -0.50(-1.07%)
Feb 03, 2015 46.26 47.20 45.82 46.52 149,696 -0.70(-1.48%)
Feb 02, 2015 46.92 52.00 46.32 47.22 116,961 -1.36(-2.80%)
Jan 30, 2015 48.26 49.34 48.00 48.58 34,164 -1.22(-2.45%)
Jan 29, 2015 49.29 50.23 48.75 49.80 42,341 -1.18(-2.31%)
Jan 28, 2015 51.44 52.42 50.92 50.98 54,947 -0.90(-1.73%)
Jan 27, 2015 50.90 51.88 50.90 51.88 14,407 +1.00(+1.97%)
Jan 26, 2015 50.70 51.48 50.50 50.88 6,378 +0.02(+0.04%)
Jan 23, 2015 50.48 50.98 50.28 50.86 28,829 -0.54(-1.05%)
Jan 22, 2015 50.28 52.44 50.24 51.40 75,153 +0.30(+0.59%)
Jan 21, 2015 50.30 52.60 49.78 51.10 61,714 -0.42(-0.82%)
Jan 20, 2015 53.88 53.88 51.48 51.52 37,926 -2.10(-3.92%)
Jan 16, 2015 52.94 54.14 52.74 53.62 68,602 -0.14(-0.26%)
Jan 15, 2015 53.76 54.10 53.40 53.76 10,520 -1.14(-2.08%)
Jan 14, 2015 53.50 55.02 53.24 54.90 25,814 +1.18(+2.20%)
Jan 13, 2015 53.46 54.44 53.46 53.72 8,819 -0.02(-0.04%)
Jan 12, 2015 54.86 54.86 53.48 53.74 33,848 -0.50(-0.92%)
Jan 09, 2015 53.46 54.26 53.38 54.24 6,203 +0.02(+0.04%)
Jan 08, 2015 53.22 54.50 53.20 54.22 16,219 +0.92(+1.73%)
Jan 07, 2015 52.86 53.80 51.20 53.30 17,982 -0.24(-0.45%)
Jan 06, 2015 53.74 54.40 53.34 53.54 12,467 -1.48(-2.69%)
Jan 05, 2015 55.36 55.78 54.80 55.02 9,297 -1.38(-2.45%)
Jan 02, 2015 54.26 56.80 54.26 56.40 47,165 +2.16(+3.98%)
Dec 31, 2014 53.98 54.24 54.24 54.24 24,300 +0.62(+1.16%)
Dec 30, 2014 52.98 53.94 52.74 53.62 11,987 +0.44(+0.83%)
Dec 29, 2014 53.50 53.90 53.18 53.18 22,177 -1.04(-1.92%)
Dec 26, 2014 53.72 54.32 53.44 54.22 17,829 +0.60(+1.12%)
Dec 24, 2014 53.20 53.62 53.62 53.62 13,000 +1.32(+2.52%)
Dec 23, 2014 54.88 54.88 52.26 52.30 32,930 -1.78(-3.29%)
Dec 22, 2014 54.62 54.89 53.54 54.08 20,492 -0.28(-0.52%)
Dec 19, 2014 53.76 54.54 52.79 54.36 22,251 +1.48(+2.80%)
Dec 18, 2014 51.80 52.94 51.80 52.88 18,783 +0.26(+0.49%)
Dec 17, 2014 52.46 53.14 52.28 52.62 17,319 +0.80(+1.54%)
Dec 16, 2014 52.18 52.18 51.04 51.82 46,025 -0.86(-1.63%)
Dec 15, 2014 53.50 54.38 52.06 52.68 58,802 -1.36(-2.52%)
Dec 12, 2014 52.56 55.18 52.16 54.04 43,488 +0.54(+1.01%)
Dec 11, 2014 51.26 54.40 50.96 53.50 40,849 +1.52(+2.92%)
Dec 10, 2014 52.08 52.70 51.67 51.98 38,865 -0.38(-0.73%)
Dec 09, 2014 51.56 52.38 50.32 52.36 64,260 -0.84(-1.58%)
Dec 08, 2014 52.00 53.88 51.88 53.20 19,108 +1.22(+2.35%)
Dec 05, 2014 52.18 52.18 51.16 51.98 19,964 -0.20(-0.38%)
Dec 04, 2014 52.56 52.88 51.82 52.18 9,733 -0.14(-0.27%)
Dec 03, 2014 53.00 53.46 52.24 52.32 18,847 -0.62(-1.17%)
Dec 02, 2014 50.96 54.08 50.84 52.94 32,601 +2.10(+4.13%)
Dec 01, 2014 50.78 51.34 50.41 50.84 40,000 -0.30(-0.59%)
Nov 28, 2014 50.68 51.56 50.34 51.14 9,823 +0.04(+0.08%)
Nov 26, 2014 50.58 51.10 51.10 51.10 16,400 +0.08(+0.16%)
Nov 25, 2014 51.12 51.34 50.32 51.02 26,458 -0.18(-0.35%)
Nov 24, 2014 50.64 51.60 50.14 51.20 12,144 +0.34(+0.67%)
Nov 21, 2014 50.28 51.96 50.28 50.86 49,119 -0.30(-0.59%)
Nov 20, 2014 50.20 51.20 49.76 51.16 10,848 +0.40(+0.79%)
Nov 19, 2014 50.20 50.98 49.40 50.76 29,153 +0.78(+1.56%)
Nov 18, 2014 49.02 49.98 48.98 49.98 12,829 +0.90(+1.83%)
Nov 17, 2014 48.10 49.48 48.04 49.08 22,415 +0.74(+1.53%)
Nov 14, 2014 49.14 49.14 47.78 48.34 7,813 -1.16(-2.34%)
Nov 13, 2014 47.68 50.68 47.60 49.50 29,188 +2.44(+5.18%)
Nov 12, 2014 47.53 48.14 46.80 47.06 43,069 -1.44(-2.97%)
Nov 11, 2014 47.92 48.74 47.32 48.50 17,413 +1.08(+2.28%)
Nov 10, 2014 47.46 49.82 46.58 47.42 17,816 -0.06(-0.13%)
Nov 07, 2014 48.78 48.78 46.40 47.48 18,746 -1.14(-2.34%)
Nov 06, 2014 49.78 49.94 48.20 48.62 19,111 -1.74(-3.46%)
Nov 05, 2014 49.98 50.36 49.70 50.36 65,826 +0.36(+0.72%)
Nov 04, 2014 49.48 50.38 49.34 50.00 35,860 -0.56(-1.11%)
Nov 03, 2014 51.26 51.26 49.92 50.56 50,275 +0.04(+0.08%)
Oct 31, 2014 48.38 50.92 48.02 50.52 116,860 +0.42(+0.84%)
Oct 30, 2014 49.50 50.72 49.28 50.10 39,317 +0.12(+0.24%)
Oct 29, 2014 49.54 50.74 49.06 49.98 160,405 -1.02(-2.00%)
Oct 28, 2014 49.70 51.58 49.64 51.00 99,680 -2.02(-3.81%)
Oct 27, 2014 50.10 53.54 50.00 53.02 126,370 -0.98(-1.81%)
Oct 24, 2014 51.06 54.00 49.42 54.00 88,996 -3.00(-5.26%)
Oct 23, 2014 47.36 57.00 46.45 57.00 87,547 +11.20(+24.45%)
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.