Dbv Technologies ADR (NQ: DBVT )

1.450 USD -0.120 (-7.64%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 17.51 18.29 17.45 18.03 175,239 +0.33(+1.86%)
Jul 30, 2018 17.51 17.96 17.49 17.70 180,457 -0.26(-1.45%)
Jul 27, 2018 17.15 18.29 17.12 17.96 207,300 +0.30(+1.70%)
Jul 26, 2018 17.04 17.73 16.73 17.66 182,922 +0.28(+1.61%)
Jul 25, 2018 16.94 17.44 16.88 17.38 89,009 +0.37(+2.18%)
Jul 24, 2018 16.89 17.16 16.65 17.01 242,053 +0.20(+1.19%)
Jul 23, 2018 17.23 17.23 16.81 16.81 65,972 -0.48(-2.78%)
Jul 20, 2018 17.67 17.27 17.29 38,653 -0.04(-0.23%)
Jul 19, 2018 17.72 17.88 17.25 17.33 163,525 -0.85(-4.68%)
Jul 18, 2018 18.10 18.18 17.86 18.18 281,394 +0.12(+0.66%)
Jul 17, 2018 18.47 18.52 18.02 18.06 106,735 -0.65(-3.47%)
Jul 16, 2018 19.29 19.29 18.60 18.71 63,665 -0.74(-3.80%)
Jul 13, 2018 19.53 19.56 19.28 19.45 57,800 -0.36(-1.82%)
Jul 12, 2018 19.77 19.55 19.81 63,425 +0.04(+0.20%)
Jul 11, 2018 19.67 19.93 19.64 19.77 48,633 -0.23(-1.15%)
Jul 10, 2018 20.44 20.48 19.92 20.00 91,991 +0.02(+0.10%)
Jul 09, 2018 20.14 20.34 19.89 19.98 85,959 -0.12(-0.60%)
Jul 06, 2018 19.71 20.19 19.71 20.10 82,597 +0.82(+4.25%)
Jul 05, 2018 19.41 19.54 19.09 19.28 71,809 +0.06(+0.31%)
Jul 03, 2018 19.22 19.22 19.22 0 +0.29(+1.53%)
Jul 02, 2018 18.92 19.20 18.80 18.93 58,188 -0.36(-1.87%)
Jun 29, 2018 19.31 19.31 19.10 19.29 146,456 +0.69(+3.71%)
Jun 28, 2018 19.16 19.43 18.43 18.60 244,505 -0.57(-2.97%)
Jun 27, 2018 19.72 19.84 19.04 19.17 156,643 -0.50(-2.54%)
Jun 26, 2018 19.31 19.74 19.00 19.67 277,778 -0.24(-1.21%)
Jun 25, 2018 20.11 20.11 19.67 19.91 103,841 -0.34(-1.68%)
Jun 22, 2018 20.08 20.43 19.76 20.25 165,377 +0.60(+3.05%)
Jun 21, 2018 20.06 20.12 19.54 19.65 339,802 -0.71(-3.49%)
Jun 20, 2018 20.22 20.43 20.07 20.36 99,213 +0.00(+0.00%)
Jun 19, 2018 20.06 20.43 20.00 20.36 109,713 -0.27(-1.31%)
Jun 18, 2018 20.14 20.82 20.10 20.63 117,939 +0.34(+1.68%)
Jun 15, 2018 20.89 20.26 20.29 190,475 -0.60(-2.87%)
Jun 14, 2018 21.16 21.16 20.78 20.89 34,503 -0.15(-0.71%)
Jun 13, 2018 21.38 21.41 20.93 21.04 44,703 -0.28(-1.31%)
Jun 12, 2018 21.48 21.57 21.21 21.32 48,029 -0.11(-0.51%)
Jun 11, 2018 21.45 21.50 21.13 21.43 67,685 +0.05(+0.23%)
Jun 08, 2018 21.34 21.49 21.06 21.38 148,489 +0.10(+0.47%)
Jun 07, 2018 21.90 21.90 21.19 21.28 65,747 -0.52(-2.39%)
Jun 06, 2018 21.85 21.96 21.43 21.80 51,163 -0.21(-0.95%)
Jun 05, 2018 21.83 22.26 21.81 22.01 63,285 +0.09(+0.41%)
Jun 04, 2018 22.28 22.28 21.84 21.92 58,192 -0.27(-1.22%)
Jun 01, 2018 22.37 22.42 22.03 22.19 80,151 -0.31(-1.38%)
May 31, 2018 23.00 23.00 22.03 22.50 127,280 -0.80(-3.43%)
May 30, 2018 23.30 23.54 23.18 23.30 49,923 +0.27(+1.17%)
May 29, 2018 23.26 23.50 22.79 23.03 105,607 -0.84(-3.52%)
May 25, 2018 23.87 23.87 23.87 0 -0.14(-0.58%)
May 24, 2018 24.21 24.25 23.81 24.01 91,290 -0.33(-1.36%)
May 23, 2018 24.26 24.53 24.24 24.34 45,227 +0.24(+1.00%)
May 22, 2018 24.53 24.62 24.01 24.10 67,411 +0.17(+0.71%)
May 21, 2018 24.85 24.88 23.70 23.93 114,634 -0.75(-3.04%)
May 18, 2018 24.81 24.99 24.57 24.68 85,336 -0.11(-0.44%)
May 17, 2018 25.16 25.26 24.73 24.79 88,695 -0.15(-0.60%)
May 16, 2018 24.28 25.18 24.25 24.94 151,633 +0.30(+1.22%)
May 15, 2018 23.96 24.67 23.77 24.64 154,113 +0.53(+2.20%)
May 14, 2018 23.66 24.16 23.65 24.11 105,071 +0.52(+2.20%)
May 11, 2018 23.15 23.75 23.07 23.59 72,747 +0.47(+2.03%)
May 10, 2018 23.14 23.33 22.95 23.12 71,010 -0.08(-0.34%)
May 09, 2018 23.02 23.45 22.83 23.20 72,964 +0.26(+1.13%)
May 08, 2018 22.82 23.09 22.70 22.94 107,363 -0.15(-0.65%)
May 07, 2018 22.74 23.10 22.71 23.09 48,107 +0.35(+1.54%)
May 04, 2018 22.29 22.89 22.29 22.74 135,350 +0.22(+0.98%)
May 03, 2018 22.55 22.66 22.23 22.52 91,597 +0.23(+1.03%)
May 02, 2018 22.00 22.60 22.00 22.29 634,722 +0.84(+3.92%)
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.