Dbv Technologies ADR (NQ: DBVT )

3.000 USD -0.010 (-0.33%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 25.34 25.78 25.17 25.57 19,646 +0.02(+0.08%)
Nov 26, 2014 25.29 25.55 25.55 25.55 32,800 +0.04(+0.16%)
Nov 25, 2014 25.56 25.67 25.16 25.51 52,917 -0.09(-0.35%)
Nov 24, 2014 25.32 25.80 25.07 25.60 24,288 +0.17(+0.67%)
Nov 21, 2014 25.14 25.98 25.14 25.43 98,238 -0.15(-0.59%)
Nov 20, 2014 25.10 25.60 24.88 25.58 21,697 +0.20(+0.79%)
Nov 19, 2014 25.10 25.49 24.70 25.38 58,306 +0.39(+1.56%)
Nov 18, 2014 24.51 24.99 24.49 24.99 25,659 +0.45(+1.83%)
Nov 17, 2014 24.05 24.74 24.02 24.54 44,831 +0.37(+1.53%)
Nov 14, 2014 24.57 24.57 23.89 24.17 15,627 -0.58(-2.34%)
Nov 13, 2014 23.84 25.34 23.80 24.75 58,377 +1.22(+5.18%)
Nov 12, 2014 23.76 24.07 23.40 23.53 86,139 -0.72(-2.97%)
Nov 11, 2014 23.96 24.37 23.66 24.25 34,826 +0.54(+2.28%)
Nov 10, 2014 23.73 24.91 23.29 23.71 35,632 -0.03(-0.13%)
Nov 07, 2014 24.39 24.39 23.20 23.74 37,492 -0.57(-2.34%)
Nov 06, 2014 24.89 24.97 24.10 24.31 38,223 -0.87(-3.46%)
Nov 05, 2014 24.99 25.18 24.85 25.18 131,653 +0.18(+0.72%)
Nov 04, 2014 24.74 25.19 24.67 25.00 71,721 -0.28(-1.11%)
Nov 03, 2014 25.63 25.63 24.96 25.28 100,550 +0.02(+0.08%)
Oct 31, 2014 24.19 25.46 24.01 25.26 233,721 +0.21(+0.84%)
Oct 30, 2014 24.75 25.36 24.64 25.05 78,634 +0.06(+0.24%)
Oct 29, 2014 24.77 25.37 24.53 24.99 320,811 -0.51(-2.00%)
Oct 28, 2014 24.85 25.79 24.82 25.50 199,360 -1.01(-3.81%)
Oct 27, 2014 25.05 26.77 25.00 26.51 252,741 -0.49(-1.81%)
Oct 24, 2014 25.53 27.00 24.71 27.00 177,993 -1.50(-5.26%)
Oct 23, 2014 23.68 28.50 23.23 28.50 175,095 +5.60(+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.