Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 72.68 73.48 72.56 73.04 62,091 -0.18(-0.25%)
Nov 29, 2016 71.72 73.44 71.72 73.22 37,256 +1.16(+1.61%)
Nov 28, 2016 72.08 72.42 71.80 72.06 26,268 -0.84(-1.15%)
Nov 25, 2016 72.06 72.90 71.78 72.90 9,271 +1.22(+1.70%)
Nov 23, 2016 71.68 71.68 71.68 0 -0.38(-0.53%)
Nov 22, 2016 72.34 72.54 71.34 72.06 38,272 -1.18(-1.61%)
Nov 21, 2016 71.80 73.32 71.80 73.24 23,914 +1.36(+1.89%)
Nov 18, 2016 72.42 72.62 71.81 71.88 23,224 -1.14(-1.56%)
Nov 17, 2016 72.50 73.44 72.50 73.02 19,583 +0.86(+1.19%)
Nov 16, 2016 72.98 73.08 72.00 72.16 43,237 -0.80(-1.10%)
Nov 15, 2016 73.40 73.88 72.71 72.96 49,976 +0.18(+0.25%)
Nov 14, 2016 73.20 73.44 72.00 72.78 32,994 -0.80(-1.09%)
Nov 11, 2016 73.34 73.70 72.60 73.58 42,628 -0.12(-0.16%)
Nov 10, 2016 72.32 74.10 72.04 73.70 71,838 +0.42(+0.57%)
Nov 09, 2016 70.14 73.56 70.02 73.28 111,825 +1.12(+1.55%)
Nov 08, 2016 71.22 72.84 70.96 72.16 28,123 +0.84(+1.18%)
Nov 07, 2016 70.00 71.38 69.95 71.32 19,091 +1.98(+2.86%)
Nov 04, 2016 68.40 69.68 68.30 69.34 31,110 +0.60(+0.87%)
Nov 03, 2016 68.68 68.87 67.98 68.74 66,846 +0.72(+1.06%)
Nov 02, 2016 68.22 68.30 67.06 68.02 27,449 -0.04(-0.06%)
Nov 01, 2016 68.44 68.69 67.40 68.06 35,910 -0.60(-0.87%)
Oct 31, 2016 69.30 69.62 68.28 68.66 30,825 -1.70(-2.42%)
Oct 28, 2016 70.74 70.96 69.16 70.36 40,650 -1.58(-2.20%)
Oct 27, 2016 73.60 73.90 71.94 71.94 107,538 -0.38(-0.53%)
Oct 26, 2016 72.62 73.16 71.70 72.32 16,259 -0.46(-0.63%)
Oct 25, 2016 74.74 75.51 72.62 72.78 60,398 +2.16(+3.06%)
Oct 24, 2016 71.00 71.24 69.86 70.62 24,560 -0.52(-0.73%)
Oct 21, 2016 71.14 71.44 70.50 71.14 17,055 -0.36(-0.50%)
Oct 20, 2016 70.88 71.88 70.80 71.50 26,764 -0.50(-0.69%)
Oct 19, 2016 72.00 72.60 71.62 72.00 30,151 -0.56(-0.77%)
Oct 18, 2016 72.12 72.76 71.90 72.56 24,409 +1.50(+2.11%)
Oct 17, 2016 70.48 71.23 70.46 71.06 14,510 +0.52(+0.74%)
Oct 14, 2016 70.96 71.10 70.18 70.54 27,623 -0.66(-0.93%)
Oct 13, 2016 70.40 71.63 70.22 71.20 36,885 +0.12(+0.17%)
Oct 12, 2016 73.26 73.26 71.02 71.08 44,931 -2.64(-3.58%)
Oct 11, 2016 75.54 75.82 73.16 73.72 34,484 -1.28(-1.71%)
Oct 10, 2016 75.50 75.96 74.64 75.00 15,825 -0.34(-0.45%)
Oct 07, 2016 75.56 75.70 74.36 75.34 34,671 +1.56(+2.11%)
Oct 06, 2016 74.26 74.46 73.68 73.78 27,612 +0.08(+0.11%)
Oct 05, 2016 73.04 74.84 73.04 73.70 48,229 +0.90(+1.24%)
Oct 04, 2016 73.40 73.50 72.48 72.80 13,365 -0.28(-0.38%)
Oct 03, 2016 73.28 73.40 72.44 73.08 18,825 +0.42(+0.58%)
Sep 30, 2016 72.90 73.88 72.46 72.66 24,169 +0.34(+0.47%)
Sep 29, 2016 74.06 74.38 72.26 72.32 39,312 -1.74(-2.35%)
Sep 28, 2016 75.26 75.36 74.00 74.06 19,563 -0.34(-0.46%)
Sep 27, 2016 74.14 75.12 73.68 74.40 31,438 -0.34(-0.45%)
Sep 26, 2016 75.62 75.74 74.72 74.74 17,869 -0.26(-0.35%)
Sep 23, 2016 75.36 75.60 75.00 75.00 32,677 +0.04(+0.05%)
Sep 22, 2016 75.58 75.90 74.84 74.96 46,478 +0.52(+0.70%)
Sep 21, 2016 73.66 74.58 72.62 74.44 32,178 +2.52(+3.50%)
Sep 20, 2016 71.58 72.26 71.36 71.92 42,467 +0.72(+1.01%)
Sep 19, 2016 71.04 71.66 70.92 71.20 56,699 +0.80(+1.14%)
Sep 16, 2016 70.34 70.84 69.88 70.40 70,532 -1.08(-1.51%)
Sep 15, 2016 71.00 71.52 70.37 71.48 18,309 +1.16(+1.65%)
Sep 14, 2016 69.52 70.82 69.52 70.32 15,633 +0.88(+1.27%)
Sep 13, 2016 70.24 70.58 68.98 69.44 27,964 -1.04(-1.48%)
Sep 12, 2016 68.90 70.58 68.60 70.48 40,352 +0.84(+1.21%)
Sep 09, 2016 71.56 71.84 69.58 69.64 64,292 -2.96(-4.08%)
Sep 08, 2016 71.12 72.87 71.00 72.60 50,424 +0.60(+0.83%)
Sep 07, 2016 71.02 72.10 70.80 72.00 51,142 +0.34(+0.47%)
Sep 06, 2016 70.04 71.68 69.89 71.66 53,649 +2.72(+3.95%)
Sep 02, 2016 69.26 68.94 68.94 68.94 17,100 -0.42(-0.61%)
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.