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 (%)
Aug 31, 2017 88.30 89.22 87.38 88.32 112,062 +0.46(+0.52%)
Aug 30, 2017 87.76 88.30 86.84 87.86 74,560 -0.22(-0.25%)
Aug 29, 2017 88.00 88.70 87.46 88.08 55,033 -0.58(-0.65%)
Aug 28, 2017 89.46 89.46 87.80 88.66 69,922 -0.74(-0.83%)
Aug 25, 2017 89.62 90.02 88.81 89.40 128,836 +0.60(+0.68%)
Aug 24, 2017 90.24 90.95 88.80 88.80 196,679 -2.72(-2.97%)
Aug 23, 2017 90.08 92.00 90.08 91.52 86,500 +3.00(+3.39%)
Aug 22, 2017 87.42 88.62 87.10 88.52 35,796 +1.14(+1.30%)
Aug 21, 2017 87.30 87.76 86.37 87.38 67,572 +0.24(+0.28%)
Aug 18, 2017 86.20 87.88 85.86 87.14 95,614 +0.04(+0.05%)
Aug 17, 2017 86.82 88.02 86.40 87.10 67,821 +0.24(+0.28%)
Aug 16, 2017 86.82 87.60 86.28 86.86 41,565 +1.06(+1.24%)
Aug 15, 2017 86.52 86.52 85.39 85.80 32,777 +0.06(+0.07%)
Aug 14, 2017 85.38 86.10 84.66 85.74 40,594 -0.66(-0.76%)
Aug 11, 2017 85.00 86.38 84.72 86.40 48,629 +0.04(+0.05%)
Aug 10, 2017 86.72 86.90 85.58 86.36 48,738 -2.36(-2.66%)
Aug 09, 2017 86.94 88.94 86.40 88.72 48,878 -0.54(-0.60%)
Aug 08, 2017 90.48 91.76 89.17 89.26 37,753 -3.08(-3.34%)
Aug 07, 2017 90.14 92.66 90.10 92.34 65,505 +1.28(+1.41%)
Aug 04, 2017 91.40 89.06 91.06 36,726 -0.24(-0.26%)
Aug 03, 2017 91.84 91.96 90.24 91.30 68,670 +0.98(+1.09%)
Aug 02, 2017 88.68 91.66 87.30 90.32 82,275 +2.50(+2.85%)
Aug 01, 2017 87.92 88.16 86.42 87.82 62,997 -1.26(-1.41%)
Jul 31, 2017 89.84 90.12 88.32 89.08 56,247 +1.44(+1.64%)
Jul 28, 2017 86.60 88.48 86.48 87.64 33,636 +1.00(+1.15%)
Jul 27, 2017 88.64 88.64 85.92 86.64 29,189 -1.16(-1.32%)
Jul 26, 2017 88.24 88.54 87.02 87.80 50,810 +0.14(+0.16%)
Jul 25, 2017 89.44 89.64 87.12 87.66 37,131 -0.82(-0.93%)
Jul 24, 2017 88.20 89.30 87.94 88.48 46,718 +0.88(+1.00%)
Jul 21, 2017 88.10 88.36 87.19 87.60 58,933 -0.80(-0.90%)
Jul 20, 2017 89.90 87.18 88.40 87,710 +1.92(+2.22%)
Jul 19, 2017 84.64 87.38 84.60 86.48 117,666 +3.44(+4.14%)
Jul 18, 2017 82.40 83.70 81.62 83.04 158,793 +1.76(+2.17%)
Jul 17, 2017 82.28 82.47 80.82 81.28 39,963 -1.14(-1.38%)
Jul 14, 2017 82.60 83.00 81.84 82.42 80,442 +3.44(+4.36%)
Jul 13, 2017 79.06 79.12 78.26 78.98 53,726 -1.26(-1.57%)
Jul 12, 2017 78.40 80.60 78.20 80.24 74,838 +4.20(+5.52%)
Jul 11, 2017 74.54 76.82 74.42 76.04 72,615 +0.98(+1.31%)
Jul 10, 2017 74.22 75.30 73.80 75.06 88,597 -1.08(-1.42%)
Jul 07, 2017 72.12 76.14 71.92 76.14 106,301 +4.14(+5.75%)
Jul 06, 2017 70.18 72.00 69.97 72.00 61,908 +0.98(+1.38%)
Jul 05, 2017 69.06 71.16 68.79 71.02 66,136 -0.12(-0.17%)
Jul 03, 2017 69.16 71.32 69.04 71.14 106,542 -0.28(-0.39%)
Jun 30, 2017 70.00 71.82 69.76 71.42 35,057 +1.28(+1.82%)
Jun 29, 2017 70.48 70.48 69.54 70.14 42,047 -0.80(-1.13%)
Jun 28, 2017 70.60 71.86 70.22 70.94 34,019 +0.78(+1.11%)
Jun 27, 2017 71.92 71.92 70.04 70.16 56,195 -1.94(-2.69%)
Jun 26, 2017 73.62 73.70 71.52 72.10 65,266 -1.72(-2.33%)
Jun 23, 2017 73.96 72.98 73.82 122,640 +2.08(+2.90%)
Jun 22, 2017 71.02 72.68 71.00 71.74 76,748 +1.86(+2.66%)
Jun 21, 2017 68.96 70.38 68.84 69.88 110,456 +1.36(+1.98%)
Jun 20, 2017 67.16 68.88 66.78 68.52 197,572 +1.96(+2.94%)
Jun 19, 2017 66.50 66.78 66.18 66.56 54,193 +0.62(+0.94%)
Jun 16, 2017 66.06 66.52 65.66 65.94 43,659 +0.62(+0.95%)
Jun 15, 2017 65.48 65.74 64.68 65.32 32,259 -0.16(-0.24%)
Jun 14, 2017 66.34 66.48 64.80 65.48 24,778 -0.44(-0.67%)
Jun 13, 2017 66.14 66.20 65.22 65.92 31,411 +0.60(+0.92%)
Jun 12, 2017 66.10 66.32 64.78 65.32 21,581 -0.40(-0.61%)
Jun 09, 2017 65.40 66.14 65.20 65.72 23,060 +0.62(+0.95%)
Jun 08, 2017 65.64 66.06 64.50 65.10 42,213 -0.92(-1.39%)
Jun 07, 2017 65.78 66.30 65.30 66.02 39,807 -0.60(-0.90%)
Jun 06, 2017 67.90 68.20 66.18 66.62 72,596 -2.10(-3.06%)
Jun 05, 2017 69.48 69.88 68.62 68.72 44,601 -1.08(-1.55%)
Jun 02, 2017 70.92 70.98 69.54 69.80 110,198 +1.50(+2.20%)
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.