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 (%)
Jan 30, 2015 48.26 49.34 48.00 48.58 34,164 -1.22(-2.45%)
Jan 29, 2015 49.29 50.23 48.75 49.80 42,341 -1.18(-2.31%)
Jan 28, 2015 51.44 52.42 50.92 50.98 54,947 -0.90(-1.73%)
Jan 27, 2015 50.90 51.88 50.90 51.88 14,407 +1.00(+1.97%)
Jan 26, 2015 50.70 51.48 50.50 50.88 6,378 +0.02(+0.04%)
Jan 23, 2015 50.48 50.98 50.28 50.86 28,829 -0.54(-1.05%)
Jan 22, 2015 50.28 52.44 50.24 51.40 75,153 +0.30(+0.59%)
Jan 21, 2015 50.30 52.60 49.78 51.10 61,714 -0.42(-0.82%)
Jan 20, 2015 53.88 53.88 51.48 51.52 37,926 -2.10(-3.92%)
Jan 16, 2015 52.94 54.14 52.74 53.62 68,602 -0.14(-0.26%)
Jan 15, 2015 53.76 54.10 53.40 53.76 10,520 -1.14(-2.08%)
Jan 14, 2015 53.50 55.02 53.24 54.90 25,814 +1.18(+2.20%)
Jan 13, 2015 53.46 54.44 53.46 53.72 8,819 -0.02(-0.04%)
Jan 12, 2015 54.86 54.86 53.48 53.74 33,848 -0.50(-0.92%)
Jan 09, 2015 53.46 54.26 53.38 54.24 6,203 +0.02(+0.04%)
Jan 08, 2015 53.22 54.50 53.20 54.22 16,219 +0.92(+1.73%)
Jan 07, 2015 52.86 53.80 51.20 53.30 17,982 -0.24(-0.45%)
Jan 06, 2015 53.74 54.40 53.34 53.54 12,467 -1.48(-2.69%)
Jan 05, 2015 55.36 55.78 54.80 55.02 9,297 -1.38(-2.45%)
Jan 02, 2015 54.26 56.80 54.26 56.40 47,165 +2.16(+3.98%)
Dec 31, 2014 53.98 54.24 54.24 54.24 24,300 +0.62(+1.16%)
Dec 30, 2014 52.98 53.94 52.74 53.62 11,987 +0.44(+0.83%)
Dec 29, 2014 53.50 53.90 53.18 53.18 22,177 -1.04(-1.92%)
Dec 26, 2014 53.72 54.32 53.44 54.22 17,829 +0.60(+1.12%)
Dec 24, 2014 53.20 53.62 53.62 53.62 13,000 +1.32(+2.52%)
Dec 23, 2014 54.88 54.88 52.26 52.30 32,930 -1.78(-3.29%)
Dec 22, 2014 54.62 54.89 53.54 54.08 20,492 -0.28(-0.52%)
Dec 19, 2014 53.76 54.54 52.79 54.36 22,251 +1.48(+2.80%)
Dec 18, 2014 51.80 52.94 51.80 52.88 18,783 +0.26(+0.49%)
Dec 17, 2014 52.46 53.14 52.28 52.62 17,319 +0.80(+1.54%)
Dec 16, 2014 52.18 52.18 51.04 51.82 46,025 -0.86(-1.63%)
Dec 15, 2014 53.50 54.38 52.06 52.68 58,802 -1.36(-2.52%)
Dec 12, 2014 52.56 55.18 52.16 54.04 43,488 +0.54(+1.01%)
Dec 11, 2014 51.26 54.40 50.96 53.50 40,849 +1.52(+2.92%)
Dec 10, 2014 52.08 52.70 51.67 51.98 38,865 -0.38(-0.73%)
Dec 09, 2014 51.56 52.38 50.32 52.36 64,260 -0.84(-1.58%)
Dec 08, 2014 52.00 53.88 51.88 53.20 19,108 +1.22(+2.35%)
Dec 05, 2014 52.18 52.18 51.16 51.98 19,964 -0.20(-0.38%)
Dec 04, 2014 52.56 52.88 51.82 52.18 9,733 -0.14(-0.27%)
Dec 03, 2014 53.00 53.46 52.24 52.32 18,847 -0.62(-1.17%)
Dec 02, 2014 50.96 54.08 50.84 52.94 32,601 +2.10(+4.13%)
Dec 01, 2014 50.78 51.34 50.41 50.84 40,000 -0.30(-0.59%)
Nov 28, 2014 50.68 51.56 50.34 51.14 9,823 +0.04(+0.08%)
Nov 26, 2014 50.58 51.10 51.10 51.10 16,400 +0.08(+0.16%)
Nov 25, 2014 51.12 51.34 50.32 51.02 26,458 -0.18(-0.35%)
Nov 24, 2014 50.64 51.60 50.14 51.20 12,144 +0.34(+0.67%)
Nov 21, 2014 50.28 51.96 50.28 50.86 49,119 -0.30(-0.59%)
Nov 20, 2014 50.20 51.20 49.76 51.16 10,848 +0.40(+0.79%)
Nov 19, 2014 50.20 50.98 49.40 50.76 29,153 +0.78(+1.56%)
Nov 18, 2014 49.02 49.98 48.98 49.98 12,829 +0.90(+1.83%)
Nov 17, 2014 48.10 49.48 48.04 49.08 22,415 +0.74(+1.53%)
Nov 14, 2014 49.14 49.14 47.78 48.34 7,813 -1.16(-2.34%)
Nov 13, 2014 47.68 50.68 47.60 49.50 29,188 +2.44(+5.18%)
Nov 12, 2014 47.53 48.14 46.80 47.06 43,069 -1.44(-2.97%)
Nov 11, 2014 47.92 48.74 47.32 48.50 17,413 +1.08(+2.28%)
Nov 10, 2014 47.46 49.82 46.58 47.42 17,816 -0.06(-0.13%)
Nov 07, 2014 48.78 48.78 46.40 47.48 18,746 -1.14(-2.34%)
Nov 06, 2014 49.78 49.94 48.20 48.62 19,111 -1.74(-3.46%)
Nov 05, 2014 49.98 50.36 49.70 50.36 65,826 +0.36(+0.72%)
Nov 04, 2014 49.48 50.38 49.34 50.00 35,860 -0.56(-1.11%)
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.