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 (%)
Nov 30, 2018 30.22 30.22 29.70 30.20 39,450 -0.76(-2.45%)
Nov 29, 2018 31.32 31.60 30.91 30.96 30,433 -0.32(-1.02%)
Nov 28, 2018 31.08 31.28 30.68 31.28 41,456 +1.02(+3.37%)
Nov 27, 2018 30.34 30.36 29.86 30.26 16,705 -0.34(-1.11%)
Nov 26, 2018 30.18 30.64 29.78 30.60 47,972 +0.74(+2.48%)
Nov 23, 2018 29.82 30.50 29.52 29.86 137,500 -0.94(-3.05%)
Nov 21, 2018 30.80 30.80 30.80 0 -0.10(-0.32%)
Nov 20, 2018 31.14 31.43 30.44 30.90 43,813 -1.26(-3.92%)
Nov 19, 2018 32.22 32.24 31.26 32.16 85,842 -1.18(-3.54%)
Nov 16, 2018 32.42 33.58 32.30 33.34 131,650 +0.64(+1.96%)
Nov 15, 2018 32.36 33.36 32.06 32.70 115,867 -0.04(-0.12%)
Nov 14, 2018 33.66 33.94 32.30 32.74 68,422 -0.32(-0.97%)
Nov 13, 2018 33.74 34.50 33.02 33.06 138,898 -2.34(-6.61%)
Nov 12, 2018 36.40 36.40 34.86 35.40 101,051 -3.00(-7.81%)
Nov 09, 2018 39.16 39.24 37.98 38.40 48,600 -1.60(-4.00%)
Nov 08, 2018 38.98 40.00 38.90 40.00 61,064 -0.06(-0.15%)
Nov 07, 2018 39.20 40.20 39.12 40.06 32,489 +1.26(+3.25%)
Nov 06, 2018 38.48 38.80 38.36 38.80 28,278 +0.52(+1.36%)
Nov 05, 2018 39.24 39.24 38.04 38.28 24,889 -1.00(-2.55%)
Nov 02, 2018 38.86 39.36 38.38 39.28 35,950 +1.20(+3.15%)
Nov 01, 2018 37.80 38.32 37.46 38.08 88,662 +1.20(+3.25%)
Oct 31, 2018 37.34 37.64 36.60 36.88 74,300 +0.46(+1.26%)
Oct 30, 2018 36.18 36.57 35.86 36.42 87,125 -0.74(-1.99%)
Oct 29, 2018 37.52 37.84 36.22 37.16 64,083 +0.56(+1.53%)
Oct 26, 2018 36.40 37.26 35.94 36.60 42,400 +0.28(+0.77%)
Oct 25, 2018 36.44 36.98 36.10 36.32 46,408 +0.24(+0.67%)
Oct 24, 2018 36.62 36.86 35.48 36.08 124,954 -0.54(-1.47%)
Oct 23, 2018 35.56 36.84 35.44 36.62 59,748 -0.74(-1.98%)
Oct 22, 2018 38.42 38.64 37.32 37.36 61,971 -0.46(-1.22%)
Oct 19, 2018 38.30 38.62 37.50 37.82 37,250 -0.30(-0.79%)
Oct 18, 2018 38.94 39.18 37.48 38.12 35,273 -0.72(-1.85%)
Oct 17, 2018 39.54 39.54 38.58 38.84 37,213 +0.26(+0.67%)
Oct 16, 2018 38.38 38.92 38.26 38.58 63,659 +1.72(+4.67%)
Oct 15, 2018 37.02 37.28 36.22 36.86 89,998 +0.04(+0.11%)
Oct 12, 2018 37.54 37.54 36.10 36.82 61,700 -0.28(-0.75%)
Oct 11, 2018 36.52 37.82 36.24 37.10 104,601 +2.04(+5.82%)
Oct 10, 2018 35.80 35.80 35.02 35.06 59,798 -1.10(-3.04%)
Oct 09, 2018 36.08 36.92 35.88 36.16 41,236 -0.80(-2.16%)
Oct 08, 2018 36.82 37.16 36.13 36.96 94,954 -1.32(-3.45%)
Oct 05, 2018 39.24 39.46 38.00 38.28 102,350 -2.16(-5.34%)
Oct 04, 2018 41.04 41.08 39.80 40.44 96,590 -1.56(-3.71%)
Oct 03, 2018 42.42 42.68 41.86 42.00 64,239 -0.42(-0.99%)
Oct 02, 2018 43.26 43.46 41.90 42.42 47,623 -1.28(-2.93%)
Oct 01, 2018 44.66 44.66 43.14 43.70 46,035 -1.22(-2.72%)
Sep 28, 2018 45.62 45.72 44.60 44.92 66,600 -1.42(-3.06%)
Sep 27, 2018 46.98 47.38 46.26 46.34 63,013 -0.70(-1.49%)
Sep 26, 2018 47.38 47.62 47.02 47.04 126,433 -0.60(-1.26%)
Sep 25, 2018 47.86 48.08 47.36 47.64 66,825 -0.68(-1.41%)
Sep 24, 2018 49.04 49.09 48.18 48.32 48,374 -0.84(-1.71%)
Sep 21, 2018 51.38 51.54 48.80 49.16 75,350 +0.84(+1.74%)
Sep 20, 2018 48.32 48.70 48.10 48.32 36,620 +0.26(+0.54%)
Sep 19, 2018 47.58 48.48 47.40 48.06 36,306 -0.30(-0.62%)
Sep 18, 2018 47.86 48.72 47.62 48.36 40,257 +0.32(+0.67%)
Sep 17, 2018 47.58 48.38 47.45 48.04 41,232 +0.42(+0.88%)
Sep 14, 2018 48.50 48.98 47.40 47.62 74,950 +0.56(+1.19%)
Sep 13, 2018 47.00 47.26 46.54 47.06 56,702 +0.66(+1.42%)
Sep 12, 2018 46.16 47.02 45.80 46.40 94,295 +2.14(+4.84%)
Sep 11, 2018 44.68 44.92 43.70 44.26 56,977 -0.28(-0.63%)
Sep 10, 2018 45.52 45.60 44.40 44.54 49,459 +0.78(+1.78%)
Sep 07, 2018 42.60 44.12 42.59 43.76 33,550 +0.86(+2.00%)
Sep 06, 2018 42.88 43.36 42.70 42.90 40,198 -0.38(-0.88%)
Sep 05, 2018 42.68 43.48 42.24 43.28 60,429 +0.18(+0.42%)
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.