Dbv Technologies ADR (NQ: DBVT )

5.130 USD -0.390 (-7.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.81 22.86 22.30 22.46 133,200 -0.71(-3.06%)
Sep 27, 2018 23.49 23.69 23.13 23.17 126,027 -0.35(-1.49%)
Sep 26, 2018 23.69 23.81 23.51 23.52 252,866 -0.30(-1.26%)
Sep 25, 2018 23.93 24.04 23.68 23.82 133,651 -0.34(-1.41%)
Sep 24, 2018 24.52 24.55 24.09 24.16 96,748 -0.42(-1.71%)
Sep 21, 2018 25.69 25.77 24.40 24.58 150,700 +0.42(+1.74%)
Sep 20, 2018 24.16 24.35 24.05 24.16 73,241 +0.13(+0.54%)
Sep 19, 2018 23.79 24.24 23.70 24.03 72,613 -0.15(-0.62%)
Sep 18, 2018 23.93 24.36 23.81 24.18 80,514 +0.16(+0.67%)
Sep 17, 2018 23.79 24.19 23.73 24.02 82,464 +0.21(+0.88%)
Sep 14, 2018 24.25 24.49 23.70 23.81 149,900 +0.28(+1.19%)
Sep 13, 2018 23.50 23.63 23.27 23.53 113,405 +0.33(+1.42%)
Sep 12, 2018 23.08 23.51 22.90 23.20 188,590 +1.07(+4.84%)
Sep 11, 2018 22.34 22.46 21.85 22.13 113,954 -0.14(-0.63%)
Sep 10, 2018 22.76 22.80 22.20 22.27 98,919 +0.39(+1.78%)
Sep 07, 2018 21.30 22.06 21.30 21.88 67,100 +0.43(+2.00%)
Sep 06, 2018 21.44 21.68 21.35 21.45 80,397 -0.19(-0.88%)
Sep 05, 2018 21.34 21.74 21.12 21.64 120,858 +0.09(+0.42%)
Sep 04, 2018 22.20 22.20 21.51 21.55 205,904 -0.69(-3.10%)
Aug 31, 2018 22.24 22.24 22.24 0 +0.00(+0.00%)
Aug 30, 2018 22.18 22.34 22.06 22.24 100,752 -0.03(-0.13%)
Aug 29, 2018 21.91 22.34 21.91 22.27 150,242 +0.18(+0.81%)
Aug 28, 2018 22.00 22.13 21.67 22.09 179,709 +0.19(+0.87%)
Aug 27, 2018 21.85 22.24 21.79 21.90 194,000 +0.51(+2.38%)
Aug 24, 2018 21.50 21.99 21.21 21.39 177,900 +0.11(+0.52%)
Aug 23, 2018 21.35 21.50 21.02 21.28 261,284 +0.48(+2.31%)
Aug 22, 2018 21.68 21.76 20.52 20.80 301,302 +0.17(+0.82%)
Aug 21, 2018 20.38 20.96 20.38 20.63 276,867 +1.36(+7.06%)
Aug 20, 2018 18.97 19.60 18.92 19.27 148,125 +0.47(+2.50%)
Aug 17, 2018 18.33 18.91 18.30 18.80 185,900 +0.41(+2.23%)
Aug 16, 2018 17.81 18.55 17.65 18.39 196,246 +0.07(+0.38%)
Aug 15, 2018 18.67 18.96 18.16 18.32 361,200 -0.87(-4.53%)
Aug 14, 2018 19.14 19.43 19.01 19.19 84,126 +0.19(+1.00%)
Aug 13, 2018 18.34 19.37 18.31 19.00 135,662 +0.63(+3.43%)
Aug 10, 2018 18.16 18.54 18.10 18.37 86,400 +0.06(+0.33%)
Aug 09, 2018 18.13 18.76 18.13 18.31 108,715 +0.31(+1.72%)
Aug 08, 2018 17.97 18.19 17.88 18.00 71,308 -0.03(-0.17%)
Aug 07, 2018 17.63 18.30 17.54 18.03 185,962 +0.39(+2.21%)
Aug 06, 2018 17.49 17.80 17.40 17.64 91,816 -0.26(-1.45%)
Aug 03, 2018 17.86 18.05 17.78 17.90 328,500 -0.09(-0.50%)
Aug 02, 2018 17.67 18.10 17.66 17.99 148,640 -0.01(-0.06%)
Aug 01, 2018 17.87 18.18 17.79 18.00 150,471 -0.03(-0.17%)
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%)
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.