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 (%)
Sep 30, 2015 71.98 72.66 68.72 71.18 105,890 +2.42(+3.52%)
Sep 29, 2015 74.64 74.64 68.10 68.76 179,630 -4.30(-5.89%)
Sep 28, 2015 78.56 78.78 72.80 73.06 140,589 -5.64(-7.17%)
Sep 25, 2015 84.48 84.50 77.55 78.70 123,183 -4.14(-5.00%)
Sep 24, 2015 81.98 83.22 80.60 82.84 45,155 +0.34(+0.41%)
Sep 23, 2015 83.54 83.76 81.84 82.50 54,655 -0.08(-0.10%)
Sep 22, 2015 83.26 83.62 80.02 82.58 74,946 +0.22(+0.27%)
Sep 21, 2015 83.78 86.46 81.10 82.36 63,754 -0.50(-0.60%)
Sep 18, 2015 80.92 84.51 80.34 82.86 63,866 +0.32(+0.39%)
Sep 17, 2015 81.28 82.94 80.58 82.54 61,195 +1.36(+1.68%)
Sep 16, 2015 79.64 83.28 78.64 81.18 87,545 +0.78(+0.97%)
Sep 15, 2015 78.34 81.80 77.86 80.40 87,462 +5.22(+6.94%)
Sep 14, 2015 72.40 75.56 72.19 75.18 79,468 +0.76(+1.02%)
Sep 11, 2015 71.70 74.60 71.70 74.42 37,883 +1.22(+1.67%)
Sep 10, 2015 73.16 74.54 71.92 73.20 59,787 +0.20(+0.27%)
Sep 09, 2015 76.54 76.54 73.00 73.00 45,217 -2.98(-3.92%)
Sep 08, 2015 74.00 76.54 72.20 75.98 74,866 +3.16(+4.34%)
Sep 04, 2015 74.74 72.82 72.82 72.82 65,600 -2.68(-3.55%)
Sep 03, 2015 74.92 75.80 73.96 75.50 62,270 -1.40(-1.82%)
Sep 02, 2015 76.52 76.98 74.88 76.90 79,158 +0.00(+0.00%)
Sep 01, 2015 77.02 77.37 75.24 76.90 89,899 -1.16(-1.49%)
Aug 31, 2015 81.54 83.25 77.78 78.06 117,801 -4.46(-5.40%)
Aug 28, 2015 81.60 82.82 81.28 82.52 45,238 -0.14(-0.17%)
Aug 27, 2015 77.66 83.96 77.10 82.66 121,707 +4.24(+5.41%)
Aug 26, 2015 74.62 78.58 74.62 78.42 48,268 +4.70(+6.38%)
Aug 25, 2015 78.44 78.64 73.70 73.72 82,540 +0.72(+0.99%)
Aug 24, 2015 69.42 77.32 68.50 73.00 106,829 -4.10(-5.32%)
Aug 21, 2015 78.70 80.92 76.80 77.10 90,550 -3.66(-4.53%)
Aug 20, 2015 84.42 84.74 80.66 80.76 56,599 -5.08(-5.92%)
Aug 19, 2015 86.92 86.92 83.50 85.84 62,372 -1.54(-1.76%)
Aug 18, 2015 85.82 89.26 85.42 87.38 70,385 +3.24(+3.85%)
Aug 17, 2015 80.22 84.80 80.22 84.14 51,389 +3.86(+4.81%)
Aug 14, 2015 80.12 81.08 78.86 80.28 46,036 +0.38(+0.48%)
Aug 13, 2015 80.40 82.06 79.74 79.90 39,482 -0.82(-1.02%)
Aug 12, 2015 80.30 81.06 77.76 80.72 46,213 -0.46(-0.57%)
Aug 11, 2015 80.38 83.50 80.22 81.18 86,640 +0.28(+0.35%)
Aug 10, 2015 78.98 81.40 78.98 80.90 56,799 +1.66(+2.09%)
Aug 07, 2015 83.30 83.30 76.02 79.24 168,057 -4.70(-5.60%)
Aug 06, 2015 85.20 86.54 82.84 83.94 40,505 -2.24(-2.60%)
Aug 05, 2015 87.68 87.84 86.02 86.18 45,099 -0.46(-0.53%)
Aug 04, 2015 88.56 89.02 86.46 86.64 59,429 -2.10(-2.37%)
Aug 03, 2015 89.00 89.52 88.02 88.74 106,960 +1.56(+1.79%)
Jul 31, 2015 86.78 87.92 86.38 87.18 38,207 +1.26(+1.47%)
Jul 30, 2015 86.68 86.70 83.96 85.92 55,950 -1.02(-1.17%)
Jul 29, 2015 86.58 86.98 84.92 86.94 109,784 +1.82(+2.14%)
Jul 28, 2015 85.02 86.63 84.23 85.12 83,948 +1.26(+1.50%)
Jul 27, 2015 83.92 85.25 83.00 83.86 67,363 -1.22(-1.43%)
Jul 24, 2015 85.22 86.46 84.38 85.08 65,656 -0.66(-0.77%)
Jul 23, 2015 84.60 86.14 84.54 85.74 75,110 +0.28(+0.33%)
Jul 22, 2015 84.32 86.74 82.08 85.46 133,671 +1.72(+2.05%)
Jul 21, 2015 83.42 84.72 82.68 83.74 83,550 +0.30(+0.36%)
Jul 20, 2015 86.56 86.56 82.84 83.44 112,898 -0.44(-0.52%)
Jul 17, 2015 81.98 84.50 80.52 83.88 196,830 +1.68(+2.04%)
Jul 16, 2015 81.86 84.12 81.40 82.20 284,356 -0.82(-0.99%)
Jul 15, 2015 77.88 85.26 76.92 83.02 1,584,182 +6.28(+8.18%)
Jul 14, 2015 73.84 76.86 73.84 76.74 94,339 +3.04(+4.12%)
Jul 13, 2015 72.42 74.58 70.16 73.70 161,529 +2.98(+4.21%)
Jul 10, 2015 68.24 70.72 67.74 70.72 77,124 +6.08(+9.41%)
Jul 09, 2015 63.66 66.00 63.36 64.64 59,894 +0.64(+1.00%)
Jul 08, 2015 65.86 66.58 62.52 64.00 123,283 -0.88(-1.36%)
Jul 07, 2015 63.36 64.96 63.19 64.88 103,667 +3.68(+6.01%)
Jul 06, 2015 59.52 61.60 59.08 61.20 80,520 +0.18(+0.29%)
Jul 02, 2015 60.30 61.02 61.02 61.02 70,300 +0.22(+0.36%)
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.