Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7300 +0.0200 (+2.82%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 69.26 70.16 68.80 69.34 56,245 -0.12(-0.17%)
Oct 29, 2015 68.94 71.02 68.94 69.46 132,410 -0.40(-0.57%)
Oct 28, 2015 68.20 70.86 66.90 69.86 141,759 +0.64(+0.92%)
Oct 27, 2015 67.86 69.46 67.86 69.22 146,486 +1.34(+1.97%)
Oct 26, 2015 67.04 68.84 66.93 67.88 69,289 +0.82(+1.22%)
Oct 23, 2015 66.02 67.74 65.92 67.06 103,279 +2.14(+3.30%)
Oct 22, 2015 65.46 66.18 64.42 64.92 58,039 -1.02(-1.55%)
Oct 21, 2015 67.54 67.90 64.42 65.94 64,296 -0.20(-0.30%)
Oct 20, 2015 67.36 67.36 64.60 66.14 89,454 -0.88(-1.31%)
Oct 19, 2015 67.04 68.06 66.00 67.02 43,530 -0.06(-0.09%)
Oct 16, 2015 68.40 69.16 66.36 67.08 89,883 -1.98(-2.87%)
Oct 15, 2015 67.22 69.40 66.52 69.06 51,937 +1.70(+2.52%)
Oct 14, 2015 67.38 68.78 66.08 67.36 66,197 +0.30(+0.45%)
Oct 13, 2015 69.20 69.50 66.66 67.06 102,427 -1.00(-1.47%)
Oct 12, 2015 70.14 70.14 67.76 68.06 48,361 -1.58(-2.27%)
Oct 09, 2015 68.20 71.04 68.04 69.64 216,835 -0.36(-0.51%)
Oct 08, 2015 69.54 71.16 68.98 70.00 298,050 -0.70(-0.99%)
Oct 07, 2015 69.46 71.14 67.66 70.70 163,774 -2.20(-3.02%)
Oct 06, 2015 74.94 75.40 69.80 72.90 150,097 -4.22(-5.47%)
Oct 05, 2015 79.68 79.68 74.02 77.12 219,270 +3.54(+4.81%)
Oct 02, 2015 69.96 73.90 68.82 73.58 74,405 +2.30(+3.23%)
Oct 01, 2015 70.90 71.78 68.08 71.28 96,675 +0.10(+0.14%)
Sep 30, 2015 71.98 72.66 68.72 71.18 105,890 +2.42(+3.52%)
Sep 29, 2015 74.64 74.64 68.10 68.76 179,630 -4.30(-5.89%)
Sep 28, 2015 78.56 78.78 72.80 73.06 140,589 -5.64(-7.17%)
Sep 25, 2015 84.48 84.50 77.55 78.70 123,183 -4.14(-5.00%)
Sep 24, 2015 81.98 83.22 80.60 82.84 45,155 +0.34(+0.41%)
Sep 23, 2015 83.54 83.76 81.84 82.50 54,655 -0.08(-0.10%)
Sep 22, 2015 83.26 83.62 80.02 82.58 74,946 +0.22(+0.27%)
Sep 21, 2015 83.78 86.46 81.10 82.36 63,754 -0.50(-0.60%)
Sep 18, 2015 80.92 84.51 80.34 82.86 63,866 +0.32(+0.39%)
Sep 17, 2015 81.28 82.94 80.58 82.54 61,195 +1.36(+1.68%)
Sep 16, 2015 79.64 83.28 78.64 81.18 87,545 +0.78(+0.97%)
Sep 15, 2015 78.34 81.80 77.86 80.40 87,462 +5.22(+6.94%)
Sep 14, 2015 72.40 75.56 72.19 75.18 79,468 +0.76(+1.02%)
Sep 11, 2015 71.70 74.60 71.70 74.42 37,883 +1.22(+1.67%)
Sep 10, 2015 73.16 74.54 71.92 73.20 59,787 +0.20(+0.27%)
Sep 09, 2015 76.54 76.54 73.00 73.00 45,217 -2.98(-3.92%)
Sep 08, 2015 74.00 76.54 72.20 75.98 74,866 +3.16(+4.34%)
Sep 04, 2015 74.74 72.82 72.82 72.82 65,600 -2.68(-3.55%)
Sep 03, 2015 74.92 75.80 73.96 75.50 62,270 -1.40(-1.82%)
Sep 02, 2015 76.52 76.98 74.88 76.90 79,158 +0.00(+0.00%)
Sep 01, 2015 77.02 77.37 75.24 76.90 89,899 -1.16(-1.49%)
Aug 31, 2015 81.54 83.25 77.78 78.06 117,801 -4.46(-5.40%)
Aug 28, 2015 81.60 82.82 81.28 82.52 45,238 -0.14(-0.17%)
Aug 27, 2015 77.66 83.96 77.10 82.66 121,707 +4.24(+5.41%)
Aug 26, 2015 74.62 78.58 74.62 78.42 48,268 +4.70(+6.38%)
Aug 25, 2015 78.44 78.64 73.70 73.72 82,540 +0.72(+0.99%)
Aug 24, 2015 69.42 77.32 68.50 73.00 106,829 -4.10(-5.32%)
Aug 21, 2015 78.70 80.92 76.80 77.10 90,550 -3.66(-4.53%)
Aug 20, 2015 84.42 84.74 80.66 80.76 56,599 -5.08(-5.92%)
Aug 19, 2015 86.92 86.92 83.50 85.84 62,372 -1.54(-1.76%)
Aug 18, 2015 85.82 89.26 85.42 87.38 70,385 +3.24(+3.85%)
Aug 17, 2015 80.22 84.80 80.22 84.14 51,389 +3.86(+4.81%)
Aug 14, 2015 80.12 81.08 78.86 80.28 46,036 +0.38(+0.48%)
Aug 13, 2015 80.40 82.06 79.74 79.90 39,482 -0.82(-1.02%)
Aug 12, 2015 80.30 81.06 77.76 80.72 46,213 -0.46(-0.57%)
Aug 11, 2015 80.38 83.50 80.22 81.18 86,640 +0.28(+0.35%)
Aug 10, 2015 78.98 81.40 78.98 80.90 56,799 +1.66(+2.09%)
Aug 07, 2015 83.30 83.30 76.02 79.24 168,057 -4.70(-5.60%)
Aug 06, 2015 85.20 86.54 82.84 83.94 40,505 -2.24(-2.60%)
Aug 05, 2015 87.68 87.84 86.02 86.18 45,099 -0.46(-0.53%)
Aug 04, 2015 88.56 89.02 86.46 86.64 59,429 -2.10(-2.37%)
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.