Dbv Technologies ADR (NQ: DBVT )

0.7300 +0.0200 (+2.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.30 15.66 15.22 15.60 72,100 +0.18(+1.17%)
Nov 27, 2019 15.30 16.08 15.26 15.42 367,800 -0.20(-1.28%)
Nov 26, 2019 15.00 15.70 14.90 15.62 309,054 +0.74(+4.97%)
Nov 25, 2019 14.04 14.88 14.00 14.88 194,985 +0.88(+6.29%)
Nov 22, 2019 14.84 14.86 13.90 14.00 304,150 -0.44(-3.05%)
Nov 21, 2019 14.98 14.98 14.40 14.44 286,830 -0.46(-3.09%)
Nov 20, 2019 14.62 15.20 14.62 14.90 129,375 +0.14(+0.95%)
Nov 19, 2019 14.74 15.00 14.74 14.76 64,778 +0.06(+0.41%)
Nov 18, 2019 15.28 15.40 14.64 14.70 158,213 -0.66(-4.30%)
Nov 15, 2019 14.72 15.52 14.70 15.36 135,400 +0.58(+3.92%)
Nov 14, 2019 14.96 14.96 14.68 14.78 52,775 -0.20(-1.34%)
Nov 13, 2019 14.86 15.26 14.86 14.98 78,762 +0.02(+0.13%)
Nov 12, 2019 15.18 15.42 14.88 14.96 52,915 -0.36(-2.35%)
Nov 11, 2019 15.32 15.42 15.08 15.32 67,152 +0.06(+0.39%)
Nov 08, 2019 14.78 15.46 14.78 15.26 77,050 +0.36(+2.42%)
Nov 07, 2019 14.86 15.16 14.78 14.90 115,960 +0.00(+0.00%)
Nov 06, 2019 14.78 14.94 14.62 14.90 309,660 +0.06(+0.40%)
Nov 05, 2019 14.66 14.88 14.52 14.84 99,715 +0.06(+0.41%)
Nov 04, 2019 14.92 15.02 14.66 14.78 63,915 +0.20(+1.37%)
Nov 01, 2019 14.36 14.66 14.32 14.58 102,200 +0.28(+1.96%)
Oct 31, 2019 14.68 14.70 13.99 14.30 142,882 -0.50(-3.38%)
Oct 30, 2019 14.88 14.96 14.64 14.80 83,653 +0.04(+0.27%)
Oct 29, 2019 14.48 15.16 14.48 14.76 113,216 +0.18(+1.23%)
Oct 28, 2019 14.38 14.58 14.38 14.58 1,746,310 +0.36(+2.53%)
Oct 25, 2019 13.96 14.27 13.94 14.22 134,400 -0.02(-0.14%)
Oct 24, 2019 14.10 14.30 13.90 14.24 93,007 +0.16(+1.14%)
Oct 23, 2019 14.20 14.40 13.98 14.08 91,835 -0.34(-2.36%)
Oct 22, 2019 14.64 14.84 14.36 14.42 93,028 -0.50(-3.35%)
Oct 21, 2019 14.92 15.04 14.72 14.92 95,203 -0.22(-1.45%)
Oct 18, 2019 15.22 15.36 14.78 15.14 103,300 -0.58(-3.69%)
Oct 17, 2019 16.02 16.12 15.50 15.72 261,711 -0.40(-2.48%)
Oct 16, 2019 15.92 16.46 15.74 16.12 394,976 +0.86(+5.64%)
Oct 15, 2019 14.34 15.34 14.28 15.26 384,180 +1.10(+7.77%)
Oct 14, 2019 13.34 14.40 13.26 14.16 483,683 +0.66(+4.89%)
Oct 11, 2019 13.66 13.76 13.28 13.50 277,950 -0.12(-0.88%)
Oct 10, 2019 13.80 13.84 13.38 13.62 519,780 +0.04(+0.29%)
Oct 09, 2019 14.36 14.68 13.50 13.58 1,467,298 -1.12(-7.62%)
Oct 08, 2019 15.64 15.80 14.60 14.70 206,707 -1.74(-10.58%)
Oct 07, 2019 17.00 17.26 16.26 16.44 421,944 -1.38(-7.74%)
Oct 04, 2019 17.70 20.98 17.50 17.82 601,200 +0.38(+2.18%)
Oct 03, 2019 17.18 17.68 16.78 17.44 133,823 +0.44(+2.59%)
Oct 02, 2019 16.74 17.12 16.46 17.00 214,566 -0.08(-0.47%)
Oct 01, 2019 17.28 17.40 16.88 17.08 78,337 -0.12(-0.70%)
Sep 30, 2019 17.12 17.28 16.94 17.20 67,902 +0.06(+0.35%)
Sep 27, 2019 17.50 17.58 17.04 17.14 119,050 -0.52(-2.94%)
Sep 26, 2019 17.74 17.90 17.64 17.66 49,078 -0.42(-2.32%)
Sep 25, 2019 17.72 18.22 17.50 18.08 86,940 +0.32(+1.80%)
Sep 24, 2019 18.46 18.50 17.74 17.76 83,128 -0.56(-3.06%)
Sep 23, 2019 18.86 18.98 17.96 18.32 99,009 -0.60(-3.17%)
Sep 20, 2019 19.40 19.68 18.74 18.92 158,650 -0.34(-1.77%)
Sep 19, 2019 19.82 19.88 19.12 19.26 86,507 +0.06(+0.31%)
Sep 18, 2019 19.02 19.34 18.78 19.20 59,904 +0.10(+0.52%)
Sep 17, 2019 19.54 19.54 18.96 19.10 50,992 -0.50(-2.55%)
Sep 16, 2019 20.70 20.80 19.56 19.60 101,422 -0.90(-4.39%)
Sep 13, 2019 19.90 20.80 19.58 20.50 365,850 +1.32(+6.88%)
Sep 12, 2019 19.42 19.56 19.06 19.18 53,592 -0.48(-2.44%)
Sep 11, 2019 19.00 19.72 19.00 19.66 152,491 +0.24(+1.24%)
Sep 10, 2019 17.96 19.48 17.86 19.42 135,542 +0.44(+2.32%)
Sep 09, 2019 19.98 19.98 18.92 18.98 83,926 -1.46(-7.14%)
Sep 06, 2019 19.98 20.58 19.98 20.44 73,850 +0.56(+2.82%)
Sep 05, 2019 19.68 19.88 19.48 19.88 50,229 +1.04(+5.52%)
Sep 04, 2019 18.56 19.00 18.46 18.84 47,503 +0.74(+4.09%)
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.