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 (%)
Sep 30, 2016 36.45 36.94 36.23 36.33 48,339 +0.17(+0.47%)
Sep 29, 2016 37.03 37.19 36.13 36.16 78,624 -0.87(-2.35%)
Sep 28, 2016 37.63 37.68 37.00 37.03 39,126 -0.17(-0.46%)
Sep 27, 2016 37.07 37.56 36.84 37.20 62,876 -0.17(-0.45%)
Sep 26, 2016 37.81 37.87 37.36 37.37 35,739 -0.13(-0.35%)
Sep 23, 2016 37.68 37.80 37.50 37.50 65,355 +0.02(+0.05%)
Sep 22, 2016 37.79 37.95 37.42 37.48 92,957 +0.26(+0.70%)
Sep 21, 2016 36.83 37.29 36.31 37.22 64,356 +1.26(+3.50%)
Sep 20, 2016 35.79 36.13 35.68 35.96 84,934 +0.36(+1.01%)
Sep 19, 2016 35.52 35.83 35.46 35.60 113,399 +0.40(+1.14%)
Sep 16, 2016 35.17 35.42 34.94 35.20 141,064 -0.54(-1.51%)
Sep 15, 2016 35.50 35.76 35.19 35.74 36,618 +0.58(+1.65%)
Sep 14, 2016 34.76 35.41 34.76 35.16 31,266 +0.44(+1.27%)
Sep 13, 2016 35.12 35.29 34.49 34.72 55,929 -0.52(-1.48%)
Sep 12, 2016 34.45 35.29 34.30 35.24 80,705 +0.42(+1.21%)
Sep 09, 2016 35.78 35.92 34.79 34.82 128,585 -1.48(-4.08%)
Sep 08, 2016 35.56 36.44 35.50 36.30 100,848 +0.30(+0.83%)
Sep 07, 2016 35.51 36.05 35.40 36.00 102,285 +0.17(+0.47%)
Sep 06, 2016 35.02 35.84 34.95 35.83 107,298 +1.36(+3.95%)
Sep 02, 2016 34.63 34.47 34.47 34.47 34,200 -0.21(-0.61%)
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.