Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7350 -0.0317 (-4.13%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.90 34.04 33.26 33.53 66,393 +0.99(+3.04%)
May 27, 2016 31.99 32.54 32.54 32.54 51,500 +0.29(+0.90%)
May 26, 2016 32.33 32.34 31.81 32.25 32,861 -0.01(-0.03%)
May 25, 2016 31.85 32.66 31.78 32.26 108,678 +0.18(+0.56%)
May 24, 2016 30.77 32.45 30.70 32.08 241,327 +1.23(+3.99%)
May 23, 2016 30.47 31.02 30.42 30.85 58,789 +0.86(+2.87%)
May 20, 2016 29.72 30.47 29.68 29.99 124,293 +0.25(+0.84%)
May 19, 2016 29.27 29.85 29.04 29.74 195,823 +0.10(+0.34%)
May 18, 2016 28.70 30.05 28.70 29.64 171,647 +0.96(+3.35%)
May 17, 2016 29.10 29.18 28.46 28.68 218,186 -0.32(-1.10%)
May 16, 2016 29.08 29.54 28.79 29.00 162,141 +0.32(+1.12%)
May 13, 2016 29.83 29.83 28.64 28.68 78,054 -1.29(-4.30%)
May 12, 2016 30.83 31.00 29.59 29.97 79,152 -0.16(-0.53%)
May 11, 2016 30.54 31.06 30.11 30.13 234,510 -0.79(-2.55%)
May 10, 2016 30.70 30.99 30.21 30.92 105,545 +0.22(+0.72%)
May 09, 2016 30.80 31.15 30.01 30.70 311,770 +0.24(+0.79%)
May 06, 2016 30.61 30.76 29.83 30.46 190,078 +0.27(+0.89%)
May 05, 2016 31.89 31.89 30.05 30.19 281,649 -1.70(-5.33%)
May 04, 2016 33.00 33.00 31.86 31.89 140,090 -1.51(-4.52%)
May 03, 2016 33.73 33.91 33.28 33.40 62,565 -0.37(-1.10%)
May 02, 2016 33.71 33.89 33.28 33.77 71,998 -0.20(-0.59%)
Apr 29, 2016 35.02 35.20 33.70 33.97 68,740 -0.31(-0.90%)
Apr 28, 2016 34.90 35.04 34.25 34.28 30,648 -0.57(-1.64%)
Apr 27, 2016 35.30 35.30 34.66 34.85 66,501 -0.13(-0.37%)
Apr 26, 2016 35.07 35.30 34.40 34.98 60,296 -0.12(-0.34%)
Apr 25, 2016 35.41 35.60 35.04 35.10 62,331 +0.00(+0.00%)
Apr 22, 2016 35.46 35.59 34.80 35.10 72,226 -0.28(-0.79%)
Apr 21, 2016 35.29 35.80 35.26 35.38 127,520 +0.00(+0.00%)
Apr 20, 2016 35.73 36.04 35.30 35.38 111,119 -0.71(-1.97%)
Apr 19, 2016 36.18 36.62 35.92 36.09 62,329 +0.12(+0.33%)
Apr 18, 2016 35.83 36.26 35.47 35.97 58,767 +0.62(+1.75%)
Apr 15, 2016 35.89 35.89 35.05 35.35 27,250 -0.49(-1.37%)
Apr 14, 2016 36.00 36.00 35.13 35.84 106,665 +0.88(+2.52%)
Apr 13, 2016 34.91 35.19 34.67 34.96 35,141 +0.20(+0.58%)
Apr 12, 2016 34.65 35.05 34.56 34.76 60,316 +0.51(+1.49%)
Apr 11, 2016 35.76 35.76 34.25 34.25 95,808 -0.69(-1.97%)
Apr 08, 2016 35.92 36.00 34.68 34.94 48,740 -0.41(-1.16%)
Apr 07, 2016 35.23 35.86 35.05 35.35 84,187 -1.16(-3.18%)
Apr 06, 2016 34.76 37.10 34.76 36.51 156,558 +2.86(+8.50%)
Apr 05, 2016 33.60 34.01 33.42 33.65 55,904 +0.05(+0.15%)
Apr 04, 2016 34.09 34.31 33.44 33.60 48,071 -0.09(-0.27%)
Apr 01, 2016 32.37 34.01 32.37 33.69 91,920 +1.14(+3.50%)
Mar 31, 2016 32.22 32.94 32.05 32.55 37,831 +0.97(+3.07%)
Mar 30, 2016 31.97 32.53 31.32 31.58 72,866 +0.06(+0.19%)
Mar 29, 2016 30.45 31.79 30.28 31.52 37,904 +1.07(+3.51%)
Mar 28, 2016 30.85 30.88 30.20 30.45 39,841 -0.20(-0.65%)
Mar 24, 2016 30.56 30.65 30.65 30.65 46,900 +0.00(+0.00%)
Mar 23, 2016 32.02 32.20 30.60 30.65 52,900 -0.87(-2.76%)
Mar 22, 2016 30.63 31.63 30.59 31.52 32,351 +0.67(+2.17%)
Mar 21, 2016 30.81 31.36 30.61 30.85 77,015 +0.11(+0.36%)
Mar 18, 2016 30.11 31.02 29.86 30.74 107,995 +0.30(+0.99%)
Mar 17, 2016 29.99 30.84 29.95 30.44 137,283 -0.03(-0.10%)
Mar 16, 2016 30.23 30.69 29.97 30.47 59,827 -0.15(-0.49%)
Mar 15, 2016 31.69 31.69 30.53 30.62 94,743 -1.41(-4.40%)
Mar 14, 2016 31.50 32.32 31.42 32.03 131,692 +1.18(+3.82%)
Mar 11, 2016 30.58 31.01 30.31 30.85 83,958 +0.60(+1.98%)
Mar 10, 2016 30.38 30.61 29.89 30.25 98,488 +0.22(+0.73%)
Mar 09, 2016 29.37 30.13 28.98 30.03 278,400 +0.42(+1.42%)
Mar 08, 2016 30.26 30.37 29.08 29.61 346,321 -0.50(-1.66%)
Mar 07, 2016 27.57 30.55 27.20 30.11 786,452 +3.96(+15.14%)
Mar 04, 2016 25.56 26.69 25.00 26.15 471,845 +0.88(+3.48%)
Mar 03, 2016 25.87 25.87 24.94 25.27 72,059 -0.70(-2.70%)
Mar 02, 2016 25.95 26.08 25.52 25.97 58,106 -0.11(-0.42%)
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.