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 (%)
Feb 28, 2018 42.42 43.24 41.88 42.72 154,943 -0.42(-0.97%)
Feb 27, 2018 45.58 45.58 41.50 43.14 394,556 -1.76(-3.92%)
Feb 26, 2018 45.52 45.56 44.58 44.90 63,601 -1.14(-2.48%)
Feb 23, 2018 46.28 46.42 44.52 46.04 128,704 -0.78(-1.67%)
Feb 22, 2018 48.22 48.51 45.88 46.82 206,224 -2.20(-4.49%)
Feb 21, 2018 49.52 50.28 48.98 49.02 225,869 -1.04(-2.08%)
Feb 20, 2018 47.70 52.52 47.59 50.06 744,385 -1.66(-3.21%)
Feb 16, 2018 51.72 51.72 51.72 0 -0.58(-1.11%)
Feb 15, 2018 52.50 53.78 51.78 52.30 169,420 -0.16(-0.30%)
Feb 14, 2018 53.00 53.70 50.20 52.46 1,758,790 +10.74(+25.74%)
Feb 13, 2018 41.34 41.96 40.46 41.72 92,781 -0.20(-0.48%)
Feb 12, 2018 42.32 43.29 41.58 41.92 149,805 -0.58(-1.36%)
Feb 09, 2018 42.06 42.68 40.15 42.50 157,102 +0.28(+0.66%)
Feb 08, 2018 44.32 44.76 42.12 42.22 89,980 -1.90(-4.31%)
Feb 07, 2018 43.38 44.18 42.00 44.12 180,778 -0.26(-0.59%)
Feb 06, 2018 41.56 44.58 41.34 44.38 188,470 +0.24(+0.54%)
Feb 05, 2018 44.36 44.66 43.00 44.14 99,486 -1.14(-2.52%)
Feb 02, 2018 45.90 45.94 45.24 45.28 90,751 -1.12(-2.41%)
Feb 01, 2018 45.86 46.82 45.38 46.40 193,614 +0.08(+0.17%)
Jan 31, 2018 48.00 48.36 45.64 46.32 125,983 -0.58(-1.24%)
Jan 30, 2018 48.68 48.68 46.60 46.90 77,529 -2.34(-4.75%)
Jan 29, 2018 49.54 49.76 48.86 49.24 41,616 -0.76(-1.52%)
Jan 26, 2018 50.96 50.96 49.80 50.00 33,107 -0.74(-1.46%)
Jan 25, 2018 50.64 51.52 50.44 50.74 66,919 -0.04(-0.08%)
Jan 24, 2018 51.22 51.38 49.22 50.78 70,986 -1.32(-2.53%)
Jan 23, 2018 52.06 52.48 51.46 52.10 49,010 -0.52(-0.99%)
Jan 22, 2018 50.40 52.68 50.40 52.62 64,902 +2.52(+5.03%)
Jan 19, 2018 50.78 50.80 49.96 50.10 87,000 +0.14(+0.28%)
Jan 18, 2018 49.18 50.42 48.32 49.96 56,818 +0.88(+1.79%)
Jan 17, 2018 50.80 50.80 48.62 49.08 88,335 -0.50(-1.01%)
Jan 16, 2018 52.60 52.78 49.02 49.58 107,457 -3.00(-5.71%)
Jan 12, 2018 52.58 52.58 52.58 0 -0.20(-0.38%)
Jan 11, 2018 52.88 53.70 52.48 52.78 40,956 -0.42(-0.79%)
Jan 10, 2018 53.20 52.86 53.20 57,968 +0.00(+0.00%)
Jan 09, 2018 52.14 53.04 51.62 53.20 91,315 +1.04(+1.99%)
Jan 08, 2018 53.28 53.28 51.56 52.16 51,991 -0.86(-1.62%)
Jan 05, 2018 52.60 53.20 52.22 53.02 64,137 +0.46(+0.88%)
Jan 04, 2018 53.84 53.96 51.34 52.56 85,188 +0.48(+0.92%)
Jan 03, 2018 51.88 52.66 51.24 52.08 125,934 +1.16(+2.28%)
Jan 02, 2018 50.32 50.94 49.80 50.92 83,410 +1.72(+3.50%)
Dec 29, 2017 49.20 49.20 49.20 0 +0.34(+0.70%)
Dec 28, 2017 48.98 49.42 48.12 48.86 104,248 +0.84(+1.75%)
Dec 27, 2017 48.48 48.76 47.74 48.02 48,018 +0.28(+0.59%)
Dec 26, 2017 46.86 47.90 46.54 47.74 41,247 +0.96(+2.05%)
Dec 22, 2017 47.46 47.58 45.98 46.78 60,709 -0.72(-1.52%)
Dec 21, 2017 47.92 48.36 47.18 47.50 60,308 -0.08(-0.17%)
Dec 20, 2017 47.78 48.40 46.98 47.58 138,856 +3.24(+7.31%)
Dec 19, 2017 45.08 45.64 44.10 44.34 116,710 +0.10(+0.23%)
Dec 18, 2017 43.16 44.98 43.06 44.24 95,345 +0.38(+0.87%)
Dec 15, 2017 42.94 43.94 42.54 43.86 101,050 +0.46(+1.06%)
Dec 14, 2017 43.58 43.80 42.25 43.40 80,644 +0.58(+1.35%)
Dec 13, 2017 41.82 43.06 41.40 42.82 77,235 +0.40(+0.94%)
Dec 12, 2017 42.92 42.98 41.78 42.42 99,987 -0.18(-0.42%)
Dec 11, 2017 43.26 43.38 42.50 42.60 98,706 -0.32(-0.75%)
Dec 08, 2017 42.48 43.48 42.24 42.92 90,616 +0.46(+1.08%)
Dec 07, 2017 42.40 42.98 42.08 42.46 71,295 +0.66(+1.58%)
Dec 06, 2017 42.52 42.56 41.16 41.80 97,278 -0.24(-0.57%)
Dec 05, 2017 42.84 42.96 41.90 42.04 82,132 -1.44(-3.31%)
Dec 04, 2017 43.94 44.10 43.09 43.48 99,052 -0.96(-2.16%)
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.