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 (%)
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%)
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.