Dbv Technologies ADR (NQ: DBVT )

0.7667 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.32 26.33 25.14 25.15 312,251 -0.55(-2.14%)
Feb 26, 2016 26.46 26.68 25.37 25.70 120,718 +0.10(+0.39%)
Feb 25, 2016 26.27 26.51 25.58 25.60 79,202 -0.43(-1.65%)
Feb 24, 2016 26.50 26.50 25.92 26.03 120,658 -0.40(-1.51%)
Feb 23, 2016 26.80 27.29 26.35 26.43 106,993 +0.06(+0.23%)
Feb 22, 2016 26.49 26.89 26.22 26.37 51,023 +0.76(+2.97%)
Feb 19, 2016 24.82 25.67 24.37 25.61 31,183 +0.57(+2.28%)
Feb 18, 2016 26.14 26.21 24.88 25.04 71,095 -0.20(-0.79%)
Feb 17, 2016 25.06 25.98 24.80 25.24 150,669 +1.41(+5.92%)
Feb 16, 2016 24.24 24.39 23.72 23.83 91,362 +0.51(+2.19%)
Feb 12, 2016 23.56 23.32 23.32 23.32 151,800 -0.05(-0.21%)
Feb 11, 2016 23.45 23.74 23.21 23.37 120,993 +0.23(+0.99%)
Feb 10, 2016 23.38 23.45 22.70 23.14 85,484 +0.12(+0.52%)
Feb 09, 2016 22.62 23.50 22.55 23.02 90,581 -0.18(-0.78%)
Feb 08, 2016 23.44 23.45 22.69 23.20 215,163 -1.06(-4.37%)
Feb 05, 2016 25.75 25.83 24.23 24.26 226,507 -2.08(-7.90%)
Feb 04, 2016 25.30 26.36 25.12 26.34 93,748 +0.22(+0.84%)
Feb 03, 2016 25.97 26.13 24.91 26.12 157,242 +0.31(+1.20%)
Feb 02, 2016 26.33 26.39 25.63 25.81 72,455 -0.82(-3.08%)
Feb 01, 2016 26.30 26.66 25.90 26.63 88,313 +0.64(+2.46%)
Jan 29, 2016 25.58 26.07 25.25 25.99 199,803 +0.41(+1.60%)
Jan 28, 2016 26.63 26.65 25.45 25.58 113,008 -1.03(-3.87%)
Jan 27, 2016 28.12 28.35 26.47 26.61 184,030 -0.21(-0.78%)
Jan 26, 2016 27.07 27.25 26.57 26.82 97,455 -0.25(-0.92%)
Jan 25, 2016 26.86 27.41 26.76 27.07 100,030 +0.78(+2.97%)
Jan 22, 2016 25.54 26.68 25.30 26.29 112,763 +1.11(+4.41%)
Jan 21, 2016 25.54 25.75 24.85 25.18 210,308 -0.37(-1.45%)
Jan 20, 2016 24.64 25.74 24.23 25.55 173,572 +0.34(+1.35%)
Jan 19, 2016 26.15 26.69 25.00 25.21 243,425 -1.79(-6.63%)
Jan 15, 2016 26.29 27.00 27.00 27.00 151,400 -1.25(-4.42%)
Jan 14, 2016 28.41 28.47 26.90 28.25 154,089 -0.53(-1.84%)
Jan 13, 2016 31.28 31.28 28.47 28.78 128,338 -2.31(-7.43%)
Jan 12, 2016 30.55 31.67 30.16 31.09 201,184 +0.88(+2.91%)
Jan 11, 2016 32.42 32.42 29.54 30.21 230,981 -2.87(-8.68%)
Jan 08, 2016 33.35 33.75 32.74 33.08 150,596 -0.44(-1.31%)
Jan 07, 2016 32.98 34.36 32.87 33.52 126,369 -1.56(-4.45%)
Jan 06, 2016 34.67 35.90 34.67 35.08 110,129 -0.84(-2.34%)
Jan 05, 2016 35.00 35.98 34.87 35.92 82,721 +0.52(+1.47%)
Jan 04, 2016 36.05 36.05 35.13 35.40 121,223 -0.91(-2.51%)
Dec 31, 2015 36.29 36.31 36.31 36.31 51,500 +0.06(+0.17%)
Dec 30, 2015 36.45 36.55 35.89 36.25 50,744 -0.10(-0.28%)
Dec 29, 2015 35.81 36.62 35.81 36.35 87,526 +0.73(+2.05%)
Dec 28, 2015 35.52 35.97 35.10 35.62 120,056 +0.83(+2.39%)
Dec 24, 2015 34.73 34.79 34.79 34.79 32,600 +0.16(+0.46%)
Dec 23, 2015 34.39 35.07 34.39 34.63 53,762 +0.09(+0.26%)
Dec 22, 2015 35.15 35.15 34.25 34.54 48,631 -0.42(-1.20%)
Dec 21, 2015 35.32 35.41 34.57 34.96 64,689 +0.51(+1.48%)
Dec 18, 2015 34.83 35.23 34.39 34.45 669,021 -0.58(-1.66%)
Dec 17, 2015 35.23 35.33 35.02 35.03 68,043 -0.61(-1.71%)
Dec 16, 2015 35.21 35.69 35.09 35.64 89,798 +0.17(+0.48%)
Dec 15, 2015 34.51 35.77 34.51 35.47 188,509 +1.40(+4.11%)
Dec 14, 2015 32.92 34.28 32.80 34.07 264,120 +1.32(+4.03%)
Dec 11, 2015 32.50 32.94 32.26 32.75 80,296 -0.33(-1.00%)
Dec 10, 2015 32.83 33.11 32.36 33.08 117,348 +0.04(+0.12%)
Dec 09, 2015 34.56 34.76 32.78 33.04 140,965 -1.79(-5.14%)
Dec 08, 2015 34.18 35.00 33.96 34.83 157,420 +0.53(+1.55%)
Dec 07, 2015 35.13 35.14 34.06 34.30 82,384 -0.95(-2.70%)
Dec 04, 2015 35.41 35.70 34.82 35.25 100,914 -0.29(-0.82%)
Dec 03, 2015 36.60 36.71 34.93 35.54 273,642 +1.04(+3.01%)
Dec 02, 2015 36.40 36.40 34.36 34.50 140,283 -0.52(-1.48%)
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.