Dbv Technologies ADR (NQ: DBVT )

5.060 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 35.27 35.28 34.29 34.58 248,673 -0.72(-2.04%)
Aug 30, 2016 34.99 35.58 34.99 35.30 181,058 +0.35(+1.00%)
Aug 29, 2016 34.55 35.20 34.45 34.95 60,844 +0.42(+1.22%)
Aug 26, 2016 34.33 34.91 34.25 34.53 94,331 +0.06(+0.17%)
Aug 25, 2016 34.24 34.92 34.09 34.47 170,538 -0.34(-0.98%)
Aug 24, 2016 34.68 35.51 34.63 34.81 185,436 -0.15(-0.43%)
Aug 23, 2016 34.49 35.45 34.45 34.96 178,214 +0.40(+1.16%)
Aug 22, 2016 33.39 34.74 33.37 34.56 86,358 -0.24(-0.69%)
Aug 19, 2016 34.23 35.00 34.07 34.80 100,745 +0.10(+0.29%)
Aug 18, 2016 33.55 34.80 33.42 34.70 95,849 +0.73(+2.15%)
Aug 17, 2016 33.37 34.14 33.19 33.97 103,103 -0.32(-0.93%)
Aug 16, 2016 34.10 35.35 34.04 34.29 99,294 +0.46(+1.36%)
Aug 15, 2016 33.92 34.10 33.73 33.83 195,448 +0.31(+0.92%)
Aug 12, 2016 33.31 33.88 33.17 33.52 106,803 -0.24(-0.71%)
Aug 11, 2016 33.01 33.92 32.96 33.76 78,935 +0.03(+0.09%)
Aug 10, 2016 33.32 34.13 33.31 33.73 71,931 -0.04(-0.12%)
Aug 09, 2016 33.18 33.86 32.98 33.77 43,459 +0.04(+0.12%)
Aug 08, 2016 33.46 33.83 33.26 33.73 44,765 -0.39(-1.14%)
Aug 05, 2016 34.10 34.32 33.44 34.12 20,840 +0.18(+0.53%)
Aug 04, 2016 34.04 34.17 33.76 33.94 18,733 -0.29(-0.85%)
Aug 03, 2016 33.70 34.33 33.57 34.23 42,523 -0.19(-0.55%)
Aug 02, 2016 34.87 34.88 34.36 34.42 49,993 -0.38(-1.08%)
Aug 01, 2016 34.76 34.98 34.52 34.79 27,936 +0.20(+0.56%)
Jul 29, 2016 34.68 34.74 34.19 34.60 29,563 -0.43(-1.23%)
Jul 28, 2016 35.37 35.37 34.26 35.03 59,479 +0.05(+0.14%)
Jul 27, 2016 35.17 35.22 34.79 34.98 48,546 +0.10(+0.29%)
Jul 26, 2016 35.31 35.31 34.81 34.88 31,516 -0.33(-0.94%)
Jul 25, 2016 35.30 35.48 35.01 35.21 49,614 +0.31(+0.89%)
Jul 22, 2016 34.21 34.94 34.18 34.90 32,513 +0.47(+1.37%)
Jul 21, 2016 34.08 34.69 34.08 34.43 34,868 +0.08(+0.23%)
Jul 20, 2016 33.92 34.40 33.72 34.35 28,712 +0.34(+1.00%)
Jul 19, 2016 34.03 34.21 33.88 34.01 45,883 +0.34(+1.01%)
Jul 18, 2016 33.69 33.96 33.51 33.67 30,575 +0.09(+0.27%)
Jul 15, 2016 33.20 33.60 33.15 33.58 37,829 +0.10(+0.30%)
Jul 14, 2016 33.27 33.69 32.99 33.48 51,962 +0.39(+1.18%)
Jul 13, 2016 33.58 33.76 33.08 33.09 34,876 -0.30(-0.90%)
Jul 12, 2016 33.52 33.55 33.05 33.39 40,320 -0.03(-0.09%)
Jul 11, 2016 33.36 33.72 33.00 33.42 41,823 +0.67(+2.05%)
Jul 08, 2016 32.94 33.00 32.65 32.75 47,740 +0.10(+0.31%)
Jul 07, 2016 32.76 33.84 32.37 32.65 40,838 +0.05(+0.15%)
Jul 05, 2016 33.16 33.16 32.40 32.60 43,123 -0.94(-2.80%)
Jul 01, 2016 32.31 33.54 33.54 33.54 127,000 +0.92(+2.82%)
Jun 30, 2016 32.63 33.00 32.26 32.62 109,879 +0.21(+0.65%)
Jun 29, 2016 31.17 33.04 31.10 32.41 182,567 +1.29(+4.15%)
Jun 28, 2016 29.14 31.18 29.10 31.12 204,213 +2.83(+10.00%)
Jun 27, 2016 27.84 28.43 27.50 28.29 152,746 +0.33(+1.18%)
Jun 24, 2016 27.11 28.36 27.02 27.96 121,957 -1.96(-6.55%)
Jun 23, 2016 29.57 29.99 29.30 29.92 48,412 +0.68(+2.33%)
Jun 22, 2016 29.10 30.00 28.80 29.24 44,435 -0.48(-1.62%)
Jun 21, 2016 30.85 30.85 29.66 29.72 26,733 -0.94(-3.07%)
Jun 20, 2016 30.48 30.75 30.28 30.66 106,261 +0.66(+2.20%)
Jun 17, 2016 30.07 30.27 29.62 30.00 184,727 -0.50(-1.64%)
Jun 16, 2016 30.50 30.77 29.12 30.50 193,264 -0.18(-0.59%)
Jun 15, 2016 29.93 30.95 29.85 30.68 141,494 +0.39(+1.29%)
Jun 14, 2016 29.99 30.66 29.74 30.29 139,542 -0.36(-1.17%)
Jun 13, 2016 30.25 31.01 30.08 30.65 146,532 -1.35(-4.22%)
Jun 10, 2016 31.43 32.42 31.40 32.00 236,308 -1.00(-3.03%)
Jun 09, 2016 32.74 33.20 32.74 33.00 121,136 -0.20(-0.60%)
Jun 08, 2016 33.12 33.37 33.00 33.20 35,268 +0.19(+0.58%)
Jun 07, 2016 33.24 33.45 33.00 33.01 38,766 -0.41(-1.23%)
Jun 06, 2016 32.85 33.54 32.83 33.42 45,989 +0.34(+1.03%)
Jun 03, 2016 33.36 33.50 32.95 33.08 41,099 -0.61(-1.81%)
Jun 02, 2016 33.49 33.85 33.41 33.69 63,171 +0.29(+0.87%)
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.