Skip to main content

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 (%)
Apr 29, 2016 70.04 70.41 67.40 67.94 34,370 -0.62(-0.90%)
Apr 28, 2016 69.80 70.08 68.50 68.56 15,324 -1.14(-1.64%)
Apr 27, 2016 70.60 70.60 69.32 69.70 33,250 -0.26(-0.37%)
Apr 26, 2016 70.14 70.60 68.80 69.96 30,148 -0.24(-0.34%)
Apr 25, 2016 70.82 71.20 70.08 70.20 31,165 +0.00(+0.00%)
Apr 22, 2016 70.92 71.17 69.60 70.20 36,113 -0.56(-0.79%)
Apr 21, 2016 70.58 71.60 70.52 70.76 63,760 +0.00(+0.00%)
Apr 20, 2016 71.47 72.08 70.60 70.76 55,559 -1.42(-1.97%)
Apr 19, 2016 72.36 73.23 71.84 72.18 31,164 +0.24(+0.33%)
Apr 18, 2016 71.66 72.52 70.94 71.94 29,383 +1.24(+1.75%)
Apr 15, 2016 71.78 71.78 70.10 70.70 13,625 -0.98(-1.37%)
Apr 14, 2016 72.00 72.00 70.26 71.68 53,332 +1.76(+2.52%)
Apr 13, 2016 69.82 70.38 69.34 69.92 17,570 +0.40(+0.58%)
Apr 12, 2016 69.30 70.10 69.12 69.52 30,158 +1.02(+1.49%)
Apr 11, 2016 71.52 71.52 68.50 68.50 47,904 -1.38(-1.97%)
Apr 08, 2016 71.84 72.00 69.36 69.88 24,370 -0.82(-1.16%)
Apr 07, 2016 70.46 71.72 70.10 70.70 42,093 -2.32(-3.18%)
Apr 06, 2016 69.52 74.21 69.52 73.02 78,279 +5.72(+8.50%)
Apr 05, 2016 67.20 68.01 66.84 67.30 27,952 +0.10(+0.15%)
Apr 04, 2016 68.18 68.62 66.88 67.20 24,035 -0.18(-0.27%)
Apr 01, 2016 64.74 68.02 64.74 67.38 45,960 +2.28(+3.50%)
Mar 31, 2016 64.44 65.88 64.10 65.10 18,915 +1.94(+3.07%)
Mar 30, 2016 63.94 65.06 62.64 63.16 36,433 +0.12(+0.19%)
Mar 29, 2016 60.90 63.58 60.56 63.04 18,952 +2.14(+3.51%)
Mar 28, 2016 61.70 61.76 60.40 60.90 19,920 -0.40(-0.65%)
Mar 24, 2016 61.12 61.30 61.30 61.30 23,450 +0.00(+0.00%)
Mar 23, 2016 64.04 64.41 61.20 61.30 26,450 -1.74(-2.76%)
Mar 22, 2016 61.26 63.26 61.18 63.04 16,175 +1.34(+2.17%)
Mar 21, 2016 61.62 62.72 61.22 61.70 38,507 +0.22(+0.36%)
Mar 18, 2016 60.22 62.04 59.72 61.48 53,997 +0.60(+0.99%)
Mar 17, 2016 59.98 61.68 59.90 60.88 68,641 -0.06(-0.10%)
Mar 16, 2016 60.46 61.38 59.94 60.94 29,913 -0.30(-0.49%)
Mar 15, 2016 63.38 63.38 61.06 61.24 47,371 -2.82(-4.40%)
Mar 14, 2016 63.00 64.64 62.84 64.06 65,846 +2.36(+3.82%)
Mar 11, 2016 61.16 62.02 60.62 61.70 41,979 +1.20(+1.98%)
Mar 10, 2016 60.76 61.22 59.79 60.50 49,244 +0.44(+0.73%)
Mar 09, 2016 58.74 60.26 57.96 60.06 139,200 +0.84(+1.42%)
Mar 08, 2016 60.52 60.74 58.16 59.22 173,160 -1.00(-1.66%)
Mar 07, 2016 55.14 61.10 54.40 60.22 393,226 +7.92(+15.14%)
Mar 04, 2016 51.12 53.38 50.00 52.30 235,922 +1.76(+3.48%)
Mar 03, 2016 51.74 51.74 49.88 50.54 36,029 -1.40(-2.70%)
Mar 02, 2016 51.90 52.16 51.04 51.94 29,053 -0.22(-0.42%)
Mar 01, 2016 51.86 52.40 51.32 52.16 138,793 +1.86(+3.70%)
Feb 29, 2016 52.64 52.66 50.28 50.30 156,125 -1.10(-2.14%)
Feb 26, 2016 52.92 53.36 50.74 51.40 60,359 +0.20(+0.39%)
Feb 25, 2016 52.54 53.02 51.16 51.20 39,601 -0.86(-1.65%)
Feb 24, 2016 53.00 53.00 51.84 52.06 60,329 -0.80(-1.51%)
Feb 23, 2016 53.60 54.58 52.70 52.86 53,496 +0.12(+0.23%)
Feb 22, 2016 52.98 53.78 52.44 52.74 25,511 +1.52(+2.97%)
Feb 19, 2016 49.64 51.34 48.74 51.22 15,591 +1.14(+2.28%)
Feb 18, 2016 52.28 52.42 49.76 50.08 35,547 -0.40(-0.79%)
Feb 17, 2016 50.12 51.96 49.60 50.48 75,334 +2.82(+5.92%)
Feb 16, 2016 48.48 48.78 47.44 47.66 45,681 +1.02(+2.19%)
Feb 12, 2016 47.12 46.64 46.64 46.64 75,900 -0.10(-0.21%)
Feb 11, 2016 46.90 47.48 46.42 46.74 60,496 +0.46(+0.99%)
Feb 10, 2016 46.76 46.90 45.40 46.28 42,742 +0.24(+0.52%)
Feb 09, 2016 45.24 47.00 45.09 46.04 45,290 -0.36(-0.78%)
Feb 08, 2016 46.88 46.90 45.38 46.40 107,581 -2.12(-4.37%)
Feb 05, 2016 51.50 51.66 48.46 48.52 113,253 -4.16(-7.90%)
Feb 04, 2016 50.60 52.72 50.24 52.68 46,874 +0.44(+0.84%)
Feb 03, 2016 51.94 52.26 49.82 52.24 78,621 +0.62(+1.20%)
Feb 02, 2016 52.66 52.78 51.26 51.62 36,227 -1.64(-3.08%)
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.