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 30, 2016 36.34 36.74 36.28 36.52 124,182 -0.09(-0.25%)
Nov 29, 2016 35.86 36.72 35.86 36.61 74,513 +0.58(+1.61%)
Nov 28, 2016 36.04 36.21 35.90 36.03 52,536 -0.42(-1.15%)
Nov 25, 2016 36.03 36.45 35.89 36.45 18,543 +0.61(+1.70%)
Nov 23, 2016 35.84 35.84 35.84 0 -0.19(-0.53%)
Nov 22, 2016 36.17 36.27 35.67 36.03 76,544 -0.59(-1.61%)
Nov 21, 2016 35.90 36.66 35.90 36.62 47,828 +0.68(+1.89%)
Nov 18, 2016 36.21 36.31 35.90 35.94 46,448 -0.57(-1.56%)
Nov 17, 2016 36.25 36.72 36.25 36.51 39,166 +0.43(+1.19%)
Nov 16, 2016 36.49 36.54 36.00 36.08 86,475 -0.40(-1.10%)
Nov 15, 2016 36.70 36.94 36.35 36.48 99,953 +0.09(+0.25%)
Nov 14, 2016 36.60 36.72 36.00 36.39 65,988 -0.40(-1.09%)
Nov 11, 2016 36.67 36.85 36.30 36.79 85,256 -0.06(-0.16%)
Nov 10, 2016 36.16 37.05 36.02 36.85 143,677 +0.21(+0.57%)
Nov 09, 2016 35.07 36.78 35.01 36.64 223,650 +0.56(+1.55%)
Nov 08, 2016 35.61 36.42 35.48 36.08 56,247 +0.42(+1.18%)
Nov 07, 2016 35.00 35.69 34.97 35.66 38,182 +0.99(+2.86%)
Nov 04, 2016 34.20 34.84 34.15 34.67 62,221 +0.30(+0.87%)
Nov 03, 2016 34.34 34.44 33.99 34.37 133,693 +0.36(+1.06%)
Nov 02, 2016 34.11 34.15 33.53 34.01 54,899 -0.02(-0.06%)
Nov 01, 2016 34.22 34.34 33.70 34.03 71,820 -0.30(-0.87%)
Oct 31, 2016 34.65 34.81 34.14 34.33 61,651 -0.85(-2.42%)
Oct 28, 2016 35.37 35.48 34.58 35.18 81,300 -0.79(-2.20%)
Oct 27, 2016 36.80 36.95 35.97 35.97 215,076 -0.19(-0.53%)
Oct 26, 2016 36.31 36.58 35.85 36.16 32,518 -0.23(-0.63%)
Oct 25, 2016 37.37 37.76 36.31 36.39 120,797 +1.08(+3.06%)
Oct 24, 2016 35.50 35.62 34.93 35.31 49,120 -0.26(-0.73%)
Oct 21, 2016 35.57 35.72 35.25 35.57 34,110 -0.18(-0.50%)
Oct 20, 2016 35.44 35.94 35.40 35.75 53,529 -0.25(-0.69%)
Oct 19, 2016 36.00 36.30 35.81 36.00 60,303 -0.28(-0.77%)
Oct 18, 2016 36.06 36.38 35.95 36.28 48,818 +0.75(+2.11%)
Oct 17, 2016 35.24 35.62 35.23 35.53 29,021 +0.26(+0.74%)
Oct 14, 2016 35.48 35.55 35.09 35.27 55,247 -0.33(-0.93%)
Oct 13, 2016 35.20 35.81 35.11 35.60 73,770 +0.06(+0.17%)
Oct 12, 2016 36.63 36.63 35.51 35.54 89,863 -1.32(-3.58%)
Oct 11, 2016 37.77 37.91 36.58 36.86 68,969 -0.64(-1.71%)
Oct 10, 2016 37.75 37.98 37.32 37.50 31,650 -0.17(-0.45%)
Oct 07, 2016 37.78 37.85 37.18 37.67 69,343 +0.78(+2.11%)
Oct 06, 2016 37.13 37.23 36.84 36.89 55,224 +0.04(+0.11%)
Oct 05, 2016 36.52 37.42 36.52 36.85 96,459 +0.45(+1.24%)
Oct 04, 2016 36.70 36.75 36.24 36.40 26,731 -0.14(-0.38%)
Oct 03, 2016 36.64 36.70 36.22 36.54 37,650 +0.21(+0.58%)
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.