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 (%)
Jun 29, 2018 38.62 38.62 38.20 38.58 73,228 +1.38(+3.71%)
Jun 28, 2018 38.32 38.86 36.86 37.20 122,252 -1.14(-2.97%)
Jun 27, 2018 39.44 39.68 38.08 38.34 78,321 -1.00(-2.54%)
Jun 26, 2018 38.62 39.48 38.00 39.34 138,889 -0.48(-1.21%)
Jun 25, 2018 40.22 40.22 39.34 39.82 51,920 -0.68(-1.68%)
Jun 22, 2018 40.16 40.86 39.52 40.50 82,688 +1.20(+3.05%)
Jun 21, 2018 40.12 40.24 39.08 39.30 169,901 -1.42(-3.49%)
Jun 20, 2018 40.44 40.86 40.14 40.72 49,606 +0.00(+0.00%)
Jun 19, 2018 40.12 40.86 40.00 40.72 54,856 -0.54(-1.31%)
Jun 18, 2018 40.28 41.63 40.20 41.26 58,969 +0.68(+1.68%)
Jun 15, 2018 41.78 40.52 40.58 95,237 -1.20(-2.87%)
Jun 14, 2018 42.32 42.32 41.56 41.78 17,251 -0.30(-0.71%)
Jun 13, 2018 42.76 42.82 41.86 42.08 22,351 -0.56(-1.31%)
Jun 12, 2018 42.96 43.14 42.42 42.64 24,014 -0.22(-0.51%)
Jun 11, 2018 42.90 43.00 42.26 42.86 33,842 +0.10(+0.23%)
Jun 08, 2018 42.68 42.98 42.12 42.76 74,244 +0.20(+0.47%)
Jun 07, 2018 43.80 43.80 42.38 42.56 32,873 -1.04(-2.39%)
Jun 06, 2018 43.70 43.93 42.86 43.60 25,581 -0.42(-0.95%)
Jun 05, 2018 43.66 44.52 43.62 44.02 31,642 +0.18(+0.41%)
Jun 04, 2018 44.56 44.56 43.68 43.84 29,096 -0.54(-1.22%)
Jun 01, 2018 44.74 44.83 44.06 44.38 40,075 -0.62(-1.38%)
May 31, 2018 46.00 46.00 44.06 45.00 63,640 -1.60(-3.43%)
May 30, 2018 46.60 47.08 46.36 46.60 24,961 +0.54(+1.17%)
May 29, 2018 46.52 47.00 45.58 46.06 52,803 -1.68(-3.52%)
May 25, 2018 47.74 47.74 47.74 0 -0.28(-0.58%)
May 24, 2018 48.42 48.50 47.62 48.02 45,645 -0.66(-1.36%)
May 23, 2018 48.52 49.06 48.48 48.68 22,613 +0.48(+1.00%)
May 22, 2018 49.06 49.24 48.03 48.20 33,705 +0.34(+0.71%)
May 21, 2018 49.70 49.76 47.40 47.86 57,317 -1.50(-3.04%)
May 18, 2018 49.62 49.97 49.13 49.36 42,668 -0.22(-0.44%)
May 17, 2018 50.32 50.52 49.46 49.58 44,347 -0.30(-0.60%)
May 16, 2018 48.56 50.36 48.50 49.88 75,816 +0.60(+1.22%)
May 15, 2018 47.92 49.34 47.54 49.28 77,056 +1.06(+2.20%)
May 14, 2018 47.32 48.32 47.30 48.22 52,535 +1.04(+2.20%)
May 11, 2018 46.30 47.50 46.14 47.18 36,373 +0.94(+2.03%)
May 10, 2018 46.28 46.66 45.90 46.24 35,505 -0.16(-0.34%)
May 09, 2018 46.04 46.90 45.65 46.40 36,482 +0.52(+1.13%)
May 08, 2018 45.64 46.18 45.40 45.88 53,681 -0.30(-0.65%)
May 07, 2018 45.48 46.20 45.42 46.18 24,053 +0.70(+1.54%)
May 04, 2018 44.58 45.78 44.58 45.48 67,675 +0.44(+0.98%)
May 03, 2018 45.10 45.32 44.46 45.04 45,798 +0.46(+1.03%)
May 02, 2018 44.00 45.20 44.00 44.58 317,361 +1.68(+3.92%)
May 01, 2018 43.62 43.80 42.06 42.90 94,342 -1.00(-2.28%)
Apr 30, 2018 45.02 45.30 43.88 43.90 58,943 -0.60(-1.35%)
Apr 27, 2018 45.72 45.74 44.28 44.50 129,583 +0.84(+1.92%)
Apr 26, 2018 44.40 44.56 43.44 43.66 49,129 -0.48(-1.09%)
Apr 25, 2018 44.72 44.96 43.66 44.14 58,824 -1.38(-3.03%)
Apr 24, 2018 46.78 46.90 44.52 45.52 48,007 -1.04(-2.23%)
Apr 23, 2018 47.04 47.24 46.24 46.56 52,537 -0.94(-1.98%)
Apr 20, 2018 48.10 48.26 47.04 47.50 32,016 -0.82(-1.70%)
Apr 19, 2018 48.84 49.18 48.20 48.32 52,307 +0.26(+0.54%)
Apr 18, 2018 48.88 49.08 47.72 48.06 68,809 +0.18(+0.38%)
Apr 17, 2018 47.84 48.60 47.80 47.88 43,023 -0.34(-0.71%)
Apr 16, 2018 47.58 48.56 47.34 48.22 53,144 +1.34(+2.86%)
Apr 13, 2018 48.20 48.20 46.62 46.88 52,563 -1.18(-2.46%)
Apr 12, 2018 48.62 48.62 47.42 48.06 46,019 -0.22(-0.46%)
Apr 11, 2018 48.60 48.74 47.67 48.28 76,958 +0.14(+0.29%)
Apr 10, 2018 48.76 49.00 47.82 48.14 44,976 -0.56(-1.15%)
Apr 09, 2018 47.72 49.60 47.40 48.70 105,057 +1.08(+2.27%)
Apr 06, 2018 47.78 48.12 47.04 47.62 60,792 -0.22(-0.46%)
Apr 05, 2018 47.52 48.12 47.08 47.84 91,183 +0.30(+0.63%)
Apr 04, 2018 46.20 47.72 46.18 47.54 97,557 +0.72(+1.54%)
Apr 03, 2018 46.68 47.36 45.92 46.82 129,569 +1.30(+2.86%)
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.