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 (%)
Oct 31, 2017 45.92 47.16 45.00 46.84 334,176 +2.00(+4.46%)
Oct 30, 2017 46.92 46.92 43.88 44.84 356,947 -2.60(-5.48%)
Oct 27, 2017 47.82 48.16 46.90 47.44 251,369 -1.46(-2.99%)
Oct 26, 2017 49.44 50.26 47.56 48.90 517,429 -2.52(-4.90%)
Oct 25, 2017 53.32 54.00 51.06 51.42 387,240 -2.62(-4.85%)
Oct 24, 2017 52.42 55.81 52.30 54.04 1,520,135 -2.60(-4.59%)
Oct 23, 2017 48.74 56.98 44.66 56.64 6,573,697 -39.50(-41.09%)
Oct 20, 2017 97.82 97.86 95.72 96.14 432,792 +1.84(+1.95%)
Oct 19, 2017 95.64 95.72 93.92 94.30 94,341 -1.48(-1.55%)
Oct 18, 2017 97.92 97.92 95.29 95.78 62,900 -2.92(-2.96%)
Oct 17, 2017 95.24 99.38 95.24 98.70 103,082 +2.70(+2.81%)
Oct 16, 2017 96.16 97.74 94.47 96.00 157,962 +1.04(+1.10%)
Oct 13, 2017 98.16 98.18 94.88 94.96 137,863 -2.26(-2.32%)
Oct 12, 2017 100.00 100.06 96.22 97.22 319,432 -1.50(-1.52%)
Oct 11, 2017 96.36 101.14 96.06 98.72 153,653 +3.14(+3.29%)
Oct 10, 2017 96.20 94.46 95.58 112,107 +2.42(+2.60%)
Oct 09, 2017 94.62 94.94 93.10 93.16 94,470 -2.68(-2.80%)
Oct 06, 2017 93.44 96.22 93.18 95.84 144,349 +3.50(+3.79%)
Oct 05, 2017 90.94 92.70 90.88 92.34 128,424 +0.46(+0.50%)
Oct 04, 2017 88.86 92.22 88.86 91.88 196,999 +3.36(+3.80%)
Oct 03, 2017 89.20 89.80 88.24 88.52 67,565 -1.00(-1.12%)
Oct 02, 2017 85.78 89.60 85.44 89.52 173,421 +4.64(+5.47%)
Sep 29, 2017 83.74 84.90 83.04 84.88 86,397 +0.28(+0.33%)
Sep 28, 2017 82.68 85.20 81.56 84.60 120,413 +5.36(+6.76%)
Sep 27, 2017 79.52 81.08 79.06 79.24 310,559 -1.82(-2.25%)
Sep 26, 2017 84.30 85.06 80.94 81.06 209,796 -5.20(-6.03%)
Sep 25, 2017 87.00 87.10 85.90 86.26 164,177 -0.56(-0.65%)
Sep 22, 2017 87.88 88.50 86.56 86.82 126,483 -0.04(-0.05%)
Sep 21, 2017 87.48 88.28 86.76 86.86 107,229 -1.32(-1.50%)
Sep 20, 2017 87.00 88.42 86.56 88.18 95,962 +1.70(+1.97%)
Sep 19, 2017 86.42 86.80 86.04 86.48 59,013 +0.26(+0.30%)
Sep 18, 2017 85.40 86.56 85.38 86.22 66,274 -0.30(-0.35%)
Sep 15, 2017 86.92 86.92 84.84 86.52 80,772 -1.14(-1.30%)
Sep 14, 2017 87.28 88.36 86.92 87.66 20,133 -0.40(-0.45%)
Sep 13, 2017 87.08 88.50 86.50 88.06 28,983 +0.12(+0.14%)
Sep 12, 2017 87.48 88.17 86.86 87.94 72,198 +0.24(+0.27%)
Sep 11, 2017 87.98 88.38 86.88 87.70 65,448 +0.08(+0.09%)
Sep 08, 2017 86.92 88.90 86.92 87.62 62,839 +0.84(+0.97%)
Sep 07, 2017 86.44 87.30 85.44 86.78 72,701 +0.22(+0.25%)
Sep 06, 2017 89.88 89.88 85.24 86.56 119,125 -2.16(-2.43%)
Sep 05, 2017 91.14 92.32 87.74 88.72 180,996 -0.52(-0.58%)
Sep 01, 2017 89.20 89.40 88.32 89.24 106,551 +0.92(+1.04%)
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%)
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.