Dbv Technologies ADR (NQ: DBVT )

0.7491 -0.0176 (-2.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 32.63 33.00 32.26 32.62 109,879 +0.21(+0.65%)
Jun 29, 2016 31.17 33.04 31.10 32.41 182,567 +1.29(+4.15%)
Jun 28, 2016 29.14 31.18 29.10 31.12 204,213 +2.83(+10.00%)
Jun 27, 2016 27.84 28.43 27.50 28.29 152,746 +0.33(+1.18%)
Jun 24, 2016 27.11 28.36 27.02 27.96 121,957 -1.96(-6.55%)
Jun 23, 2016 29.57 29.99 29.30 29.92 48,412 +0.68(+2.33%)
Jun 22, 2016 29.10 30.00 28.80 29.24 44,435 -0.48(-1.62%)
Jun 21, 2016 30.85 30.85 29.66 29.72 26,733 -0.94(-3.07%)
Jun 20, 2016 30.48 30.75 30.28 30.66 106,261 +0.66(+2.20%)
Jun 17, 2016 30.07 30.27 29.62 30.00 184,727 -0.50(-1.64%)
Jun 16, 2016 30.50 30.77 29.12 30.50 193,264 -0.18(-0.59%)
Jun 15, 2016 29.93 30.95 29.85 30.68 141,494 +0.39(+1.29%)
Jun 14, 2016 29.99 30.66 29.74 30.29 139,542 -0.36(-1.17%)
Jun 13, 2016 30.25 31.01 30.08 30.65 146,532 -1.35(-4.22%)
Jun 10, 2016 31.43 32.42 31.40 32.00 236,308 -1.00(-3.03%)
Jun 09, 2016 32.74 33.20 32.74 33.00 121,136 -0.20(-0.60%)
Jun 08, 2016 33.12 33.37 33.00 33.20 35,268 +0.19(+0.58%)
Jun 07, 2016 33.24 33.45 33.00 33.01 38,766 -0.41(-1.23%)
Jun 06, 2016 32.85 33.54 32.83 33.42 45,989 +0.34(+1.03%)
Jun 03, 2016 33.36 33.50 32.95 33.08 41,099 -0.61(-1.81%)
Jun 02, 2016 33.49 33.85 33.41 33.69 63,171 +0.29(+0.87%)
Jun 01, 2016 33.61 33.88 33.36 33.40 47,721 -0.13(-0.39%)
May 31, 2016 33.90 34.04 33.26 33.53 66,393 +0.99(+3.04%)
May 27, 2016 31.99 32.54 32.54 32.54 51,500 +0.29(+0.90%)
May 26, 2016 32.33 32.34 31.81 32.25 32,861 -0.01(-0.03%)
May 25, 2016 31.85 32.66 31.78 32.26 108,678 +0.18(+0.56%)
May 24, 2016 30.77 32.45 30.70 32.08 241,327 +1.23(+3.99%)
May 23, 2016 30.47 31.02 30.42 30.85 58,789 +0.86(+2.87%)
May 20, 2016 29.72 30.47 29.68 29.99 124,293 +0.25(+0.84%)
May 19, 2016 29.27 29.85 29.04 29.74 195,823 +0.10(+0.34%)
May 18, 2016 28.70 30.05 28.70 29.64 171,647 +0.96(+3.35%)
May 17, 2016 29.10 29.18 28.46 28.68 218,186 -0.32(-1.10%)
May 16, 2016 29.08 29.54 28.79 29.00 162,141 +0.32(+1.12%)
May 13, 2016 29.83 29.83 28.64 28.68 78,054 -1.29(-4.30%)
May 12, 2016 30.83 31.00 29.59 29.97 79,152 -0.16(-0.53%)
May 11, 2016 30.54 31.06 30.11 30.13 234,510 -0.79(-2.55%)
May 10, 2016 30.70 30.99 30.21 30.92 105,545 +0.22(+0.72%)
May 09, 2016 30.80 31.15 30.01 30.70 311,770 +0.24(+0.79%)
May 06, 2016 30.61 30.76 29.83 30.46 190,078 +0.27(+0.89%)
May 05, 2016 31.89 31.89 30.05 30.19 281,649 -1.70(-5.33%)
May 04, 2016 33.00 33.00 31.86 31.89 140,090 -1.51(-4.52%)
May 03, 2016 33.73 33.91 33.28 33.40 62,565 -0.37(-1.10%)
May 02, 2016 33.71 33.89 33.28 33.77 71,998 -0.20(-0.59%)
Apr 29, 2016 35.02 35.20 33.70 33.97 68,740 -0.31(-0.90%)
Apr 28, 2016 34.90 35.04 34.25 34.28 30,648 -0.57(-1.64%)
Apr 27, 2016 35.30 35.30 34.66 34.85 66,501 -0.13(-0.37%)
Apr 26, 2016 35.07 35.30 34.40 34.98 60,296 -0.12(-0.34%)
Apr 25, 2016 35.41 35.60 35.04 35.10 62,331 +0.00(+0.00%)
Apr 22, 2016 35.46 35.59 34.80 35.10 72,226 -0.28(-0.79%)
Apr 21, 2016 35.29 35.80 35.26 35.38 127,520 +0.00(+0.00%)
Apr 20, 2016 35.73 36.04 35.30 35.38 111,119 -0.71(-1.97%)
Apr 19, 2016 36.18 36.62 35.92 36.09 62,329 +0.12(+0.33%)
Apr 18, 2016 35.83 36.26 35.47 35.97 58,767 +0.62(+1.75%)
Apr 15, 2016 35.89 35.89 35.05 35.35 27,250 -0.49(-1.37%)
Apr 14, 2016 36.00 36.00 35.13 35.84 106,665 +0.88(+2.52%)
Apr 13, 2016 34.91 35.19 34.67 34.96 35,141 +0.20(+0.58%)
Apr 12, 2016 34.65 35.05 34.56 34.76 60,316 +0.51(+1.49%)
Apr 11, 2016 35.76 35.76 34.25 34.25 95,808 -0.69(-1.97%)
Apr 08, 2016 35.92 36.00 34.68 34.94 48,740 -0.41(-1.16%)
Apr 07, 2016 35.23 35.86 35.05 35.35 84,187 -1.16(-3.18%)
Apr 06, 2016 34.76 37.10 34.76 36.51 156,558 +2.86(+8.50%)
Apr 05, 2016 33.60 34.01 33.42 33.65 55,904 +0.05(+0.15%)
Apr 04, 2016 34.09 34.31 33.44 33.60 48,071 -0.09(-0.27%)
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.