Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7491 -0.0176 (-2.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.60 35.63 35.01 35.33 36,824 +0.31(+0.89%)
Apr 27, 2017 35.18 35.41 34.93 35.02 68,371 +0.41(+1.18%)
Apr 26, 2017 34.80 34.90 34.57 34.61 58,765 -0.13(-0.37%)
Apr 25, 2017 34.96 35.21 34.65 34.74 86,482 +1.05(+3.12%)
Apr 24, 2017 33.93 33.96 33.47 33.69 45,767 +1.07(+3.28%)
Apr 21, 2017 32.80 32.82 32.32 32.62 30,791 -0.46(-1.39%)
Apr 20, 2017 32.94 33.24 32.66 33.08 58,401 +0.68(+2.10%)
Apr 19, 2017 32.62 32.92 32.27 32.40 63,158 -0.20(-0.61%)
Apr 18, 2017 32.28 32.74 31.87 32.60 73,122 -0.09(-0.28%)
Apr 17, 2017 32.86 32.98 32.50 32.69 26,175 +0.01(+0.03%)
Apr 13, 2017 32.41 32.79 32.41 32.68 36,660 +0.18(+0.55%)
Apr 12, 2017 32.42 32.66 32.30 32.50 73,309 -0.30(-0.91%)
Apr 11, 2017 32.74 32.90 32.44 32.80 53,240 -0.23(-0.70%)
Apr 10, 2017 33.10 33.45 32.83 33.03 42,814 -0.28(-0.84%)
Apr 07, 2017 33.21 33.55 33.10 33.31 51,458 -0.37(-1.10%)
Apr 06, 2017 33.73 33.77 33.47 33.68 115,877 -0.60(-1.75%)
Apr 05, 2017 34.40 34.48 34.20 34.28 173,542 -0.44(-1.27%)
Apr 04, 2017 34.49 35.01 34.46 34.72 24,615 -0.04(-0.12%)
Apr 03, 2017 34.45 35.03 34.35 34.76 62,755 -0.46(-1.31%)
Mar 31, 2017 34.46 35.38 34.45 35.22 104,674 +0.35(+1.00%)
Mar 30, 2017 34.87 34.99 34.54 34.87 80,982 +0.27(+0.78%)
Mar 29, 2017 34.40 34.80 34.33 34.60 64,938 -0.22(-0.63%)
Mar 28, 2017 35.00 35.07 34.69 34.82 58,251 -0.09(-0.26%)
Mar 27, 2017 34.52 34.94 34.39 34.91 35,005 -0.33(-0.94%)
Mar 24, 2017 34.70 35.25 34.60 35.24 55,420 +0.54(+1.56%)
Mar 23, 2017 34.56 34.91 34.50 34.70 67,080 -0.12(-0.34%)
Mar 22, 2017 34.60 34.94 34.27 34.82 73,531 -0.13(-0.37%)
Mar 21, 2017 35.73 35.92 34.77 34.95 66,111 -0.47(-1.33%)
Mar 20, 2017 35.50 36.04 35.30 35.42 103,040 +0.54(+1.55%)
Mar 17, 2017 35.04 35.24 34.85 34.88 89,591 -0.46(-1.30%)
Mar 16, 2017 36.35 36.35 35.31 35.34 51,276 -0.23(-0.65%)
Mar 15, 2017 34.92 35.99 34.52 35.57 77,446 -0.31(-0.86%)
Mar 14, 2017 36.44 36.45 35.63 35.88 38,128 -0.74(-2.02%)
Mar 13, 2017 37.23 37.25 36.36 36.62 110,011 -0.35(-0.95%)
Mar 10, 2017 37.13 37.13 36.54 36.97 51,081 +0.17(+0.46%)
Mar 09, 2017 36.29 37.20 36.28 36.80 149,857 -0.16(-0.43%)
Mar 08, 2017 35.65 37.02 35.64 36.96 207,945 +1.10(+3.07%)
Mar 07, 2017 36.74 36.74 35.67 35.86 63,348 -1.02(-2.77%)
Mar 06, 2017 37.51 37.51 36.66 36.88 113,521 +0.35(+0.96%)
Mar 03, 2017 36.43 36.80 36.34 36.53 55,569 +0.03(+0.08%)
Mar 02, 2017 36.69 36.78 36.36 36.50 70,558 +0.06(+0.16%)
Mar 01, 2017 36.53 36.86 36.38 36.44 115,817 +0.01(+0.03%)
Feb 28, 2017 36.49 36.87 36.23 36.43 60,431 +0.27(+0.75%)
Feb 27, 2017 35.19 36.34 35.12 36.16 190,808 +0.38(+1.06%)
Feb 24, 2017 35.58 35.81 35.11 35.78 42,839 -0.39(-1.08%)
Feb 23, 2017 36.37 36.44 35.97 36.17 59,188 +0.09(+0.25%)
Feb 22, 2017 36.04 36.76 36.03 36.08 90,610 +0.30(+0.84%)
Feb 21, 2017 36.50 36.62 35.76 35.78 139,314 -0.77(-2.09%)
Feb 17, 2017 36.55 36.55 36.55 0 +1.90(+5.47%)
Feb 16, 2017 34.58 34.89 34.33 34.65 25,791 +0.11(+0.32%)
Feb 15, 2017 33.88 34.68 33.83 34.54 45,527 +0.04(+0.12%)
Feb 14, 2017 33.67 34.52 33.58 34.50 53,891 +0.41(+1.20%)
Feb 13, 2017 34.23 34.23 33.83 34.09 21,105 +0.15(+0.44%)
Feb 10, 2017 33.70 34.08 33.41 33.94 38,282 +0.40(+1.19%)
Feb 09, 2017 33.50 34.08 33.39 33.54 61,433 +0.30(+0.90%)
Feb 08, 2017 33.40 33.52 33.10 33.24 36,969 -0.66(-1.95%)
Feb 07, 2017 33.59 34.25 33.42 33.90 32,505 +0.44(+1.32%)
Feb 06, 2017 33.35 33.90 33.31 33.46 42,925 +0.04(+0.12%)
Feb 03, 2017 33.60 33.82 33.40 33.42 274,517 -0.51(-1.50%)
Feb 02, 2017 34.19 34.47 33.93 33.93 35,750 -0.52(-1.51%)
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.