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 (%)
Oct 30, 2015 34.63 35.08 34.40 34.67 112,490 -0.06(-0.17%)
Oct 29, 2015 34.47 35.51 34.47 34.73 264,820 -0.20(-0.57%)
Oct 28, 2015 34.10 35.43 33.45 34.93 283,518 +0.32(+0.92%)
Oct 27, 2015 33.93 34.73 33.93 34.61 292,972 +0.67(+1.97%)
Oct 26, 2015 33.52 34.42 33.47 33.94 138,578 +0.41(+1.22%)
Oct 23, 2015 33.01 33.87 32.96 33.53 206,558 +1.07(+3.30%)
Oct 22, 2015 32.73 33.09 32.21 32.46 116,079 -0.51(-1.55%)
Oct 21, 2015 33.77 33.95 32.21 32.97 128,593 -0.10(-0.30%)
Oct 20, 2015 33.68 33.68 32.30 33.07 178,908 -0.44(-1.31%)
Oct 19, 2015 33.52 34.03 33.00 33.51 87,061 -0.03(-0.09%)
Oct 16, 2015 34.20 34.58 33.18 33.54 179,766 -0.99(-2.87%)
Oct 15, 2015 33.61 34.70 33.26 34.53 103,874 +0.85(+2.52%)
Oct 14, 2015 33.69 34.39 33.04 33.68 132,394 +0.15(+0.45%)
Oct 13, 2015 34.60 34.75 33.33 33.53 204,855 -0.50(-1.47%)
Oct 12, 2015 35.07 35.07 33.88 34.03 96,722 -0.79(-2.27%)
Oct 09, 2015 34.10 35.52 34.02 34.82 433,670 -0.18(-0.51%)
Oct 08, 2015 34.77 35.58 34.49 35.00 596,101 -0.35(-0.99%)
Oct 07, 2015 34.73 35.57 33.83 35.35 327,548 -1.10(-3.02%)
Oct 06, 2015 37.47 37.70 34.90 36.45 300,194 -2.11(-5.47%)
Oct 05, 2015 39.84 39.84 37.01 38.56 438,541 +1.77(+4.81%)
Oct 02, 2015 34.98 36.95 34.41 36.79 148,811 +1.15(+3.23%)
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.