Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7200 -0.0467 (-6.09%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 35.31 35.49 34.39 34.87 86,718 +0.01(+0.03%)
Nov 27, 2015 34.90 35.27 34.83 34.86 64,836 +0.37(+1.07%)
Nov 25, 2015 34.18 34.49 34.49 34.49 79,300 -0.41(-1.17%)
Nov 24, 2015 34.46 35.28 34.37 34.90 98,435 -0.41(-1.16%)
Nov 23, 2015 33.93 35.51 33.92 35.31 149,144 +0.59(+1.70%)
Nov 20, 2015 34.20 35.05 34.15 34.72 86,020 -0.40(-1.14%)
Nov 19, 2015 36.14 36.14 34.78 35.12 56,251 -0.95(-2.63%)
Nov 18, 2015 36.66 37.22 35.17 36.07 119,714 +1.38(+3.98%)
Nov 17, 2015 33.92 35.10 33.42 34.69 181,707 +0.91(+2.69%)
Nov 16, 2015 34.45 34.74 33.78 33.78 91,926 -1.04(-2.99%)
Nov 13, 2015 34.53 35.10 34.20 34.82 74,890 -0.01(-0.03%)
Nov 12, 2015 35.71 35.71 34.52 34.83 114,344 -1.55(-4.26%)
Nov 11, 2015 36.93 37.26 36.24 36.38 261,737 -0.56(-1.52%)
Nov 10, 2015 36.40 37.30 36.35 36.94 209,636 -0.07(-0.19%)
Nov 09, 2015 36.57 37.22 36.49 37.01 227,081 +0.23(+0.63%)
Nov 06, 2015 35.96 36.99 35.89 36.78 166,237 +0.46(+1.27%)
Nov 05, 2015 36.05 36.57 35.87 36.32 285,530 +0.33(+0.92%)
Nov 04, 2015 35.42 36.32 35.33 35.99 317,386 -0.04(-0.11%)
Nov 03, 2015 35.41 36.31 35.29 36.03 235,805 -0.26(-0.72%)
Nov 02, 2015 34.84 36.58 34.67 36.29 360,407 +1.62(+4.67%)
Oct 30, 2015 34.63 35.08 34.40 34.67 112,490 -0.06(-0.17%)
Oct 29, 2015 34.47 35.51 34.47 34.73 264,820 -0.20(-0.57%)
Oct 28, 2015 34.10 35.43 33.45 34.93 283,518 +0.32(+0.92%)
Oct 27, 2015 33.93 34.73 33.93 34.61 292,972 +0.67(+1.97%)
Oct 26, 2015 33.52 34.42 33.47 33.94 138,578 +0.41(+1.22%)
Oct 23, 2015 33.01 33.87 32.96 33.53 206,558 +1.07(+3.30%)
Oct 22, 2015 32.73 33.09 32.21 32.46 116,079 -0.51(-1.55%)
Oct 21, 2015 33.77 33.95 32.21 32.97 128,593 -0.10(-0.30%)
Oct 20, 2015 33.68 33.68 32.30 33.07 178,908 -0.44(-1.31%)
Oct 19, 2015 33.52 34.03 33.00 33.51 87,061 -0.03(-0.09%)
Oct 16, 2015 34.20 34.58 33.18 33.54 179,766 -0.99(-2.87%)
Oct 15, 2015 33.61 34.70 33.26 34.53 103,874 +0.85(+2.52%)
Oct 14, 2015 33.69 34.39 33.04 33.68 132,394 +0.15(+0.45%)
Oct 13, 2015 34.60 34.75 33.33 33.53 204,855 -0.50(-1.47%)
Oct 12, 2015 35.07 35.07 33.88 34.03 96,722 -0.79(-2.27%)
Oct 09, 2015 34.10 35.52 34.02 34.82 433,670 -0.18(-0.51%)
Oct 08, 2015 34.77 35.58 34.49 35.00 596,101 -0.35(-0.99%)
Oct 07, 2015 34.73 35.57 33.83 35.35 327,548 -1.10(-3.02%)
Oct 06, 2015 37.47 37.70 34.90 36.45 300,194 -2.11(-5.47%)
Oct 05, 2015 39.84 39.84 37.01 38.56 438,541 +1.77(+4.81%)
Oct 02, 2015 34.98 36.95 34.41 36.79 148,811 +1.15(+3.23%)
Oct 01, 2015 35.45 35.89 34.04 35.64 193,351 +0.05(+0.14%)
Sep 30, 2015 35.99 36.33 34.36 35.59 211,780 +1.21(+3.52%)
Sep 29, 2015 37.32 37.32 34.05 34.38 359,261 -2.15(-5.89%)
Sep 28, 2015 39.28 39.39 36.40 36.53 281,178 -2.82(-7.17%)
Sep 25, 2015 42.24 42.25 38.77 39.35 246,366 -2.07(-5.00%)
Sep 24, 2015 40.99 41.61 40.30 41.42 90,310 +0.17(+0.41%)
Sep 23, 2015 41.77 41.88 40.92 41.25 109,310 -0.04(-0.10%)
Sep 22, 2015 41.63 41.81 40.01 41.29 149,892 +0.11(+0.27%)
Sep 21, 2015 41.89 43.23 40.55 41.18 127,509 -0.25(-0.60%)
Sep 18, 2015 40.46 42.26 40.17 41.43 127,733 +0.16(+0.39%)
Sep 17, 2015 40.64 41.47 40.29 41.27 122,390 +0.68(+1.68%)
Sep 16, 2015 39.82 41.64 39.32 40.59 175,090 +0.39(+0.97%)
Sep 15, 2015 39.17 40.90 38.93 40.20 174,925 +2.61(+6.94%)
Sep 14, 2015 36.20 37.78 36.09 37.59 158,936 +0.38(+1.02%)
Sep 11, 2015 35.85 37.30 35.85 37.21 75,767 +0.61(+1.67%)
Sep 10, 2015 36.58 37.27 35.96 36.60 119,574 +0.10(+0.27%)
Sep 09, 2015 38.27 38.27 36.50 36.50 90,435 -1.49(-3.92%)
Sep 08, 2015 37.00 38.27 36.10 37.99 149,733 +1.58(+4.34%)
Sep 04, 2015 37.37 36.41 36.41 36.41 131,200 -1.34(-3.55%)
Sep 03, 2015 37.46 37.90 36.98 37.75 124,541 -0.70(-1.82%)
Sep 02, 2015 38.26 38.49 37.44 38.45 158,316 +0.00(+0.00%)
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.