Dbv Technologies ADR (NQ: DBVT )

5.520 USD -0.060 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 35.99 36.33 34.36 35.59 211,780 +1.21(+3.52%)
Sep 29, 2015 37.32 37.32 34.05 34.38 359,261 -2.15(-5.89%)
Sep 28, 2015 39.28 39.39 36.40 36.53 281,178 -2.82(-7.17%)
Sep 25, 2015 42.24 42.25 38.78 39.35 246,366 -2.07(-5.00%)
Sep 24, 2015 40.99 41.61 40.30 41.42 90,310 +0.17(+0.41%)
Sep 23, 2015 41.77 41.88 40.92 41.25 109,310 -0.04(-0.10%)
Sep 22, 2015 41.63 41.81 40.01 41.29 149,892 +0.11(+0.27%)
Sep 21, 2015 41.89 43.23 40.55 41.18 127,509 -0.25(-0.60%)
Sep 18, 2015 40.46 42.26 40.17 41.43 127,733 +0.16(+0.39%)
Sep 17, 2015 40.64 41.47 40.29 41.27 122,390 +0.68(+1.68%)
Sep 16, 2015 39.82 41.64 39.32 40.59 175,090 +0.39(+0.97%)
Sep 15, 2015 39.17 40.90 38.93 40.20 174,925 +2.61(+6.94%)
Sep 14, 2015 36.20 37.78 36.10 37.59 158,936 +0.38(+1.02%)
Sep 11, 2015 35.85 37.30 35.85 37.21 75,767 +0.61(+1.67%)
Sep 10, 2015 36.58 37.27 35.96 36.60 119,574 +0.10(+0.27%)
Sep 09, 2015 38.27 38.27 36.50 36.50 90,435 -1.49(-3.92%)
Sep 08, 2015 37.00 38.27 36.10 37.99 149,733 +1.58(+4.34%)
Sep 04, 2015 37.37 36.41 36.41 36.41 131,200 -1.34(-3.55%)
Sep 03, 2015 37.46 37.90 36.98 37.75 124,541 -0.70(-1.82%)
Sep 02, 2015 38.26 38.49 37.44 38.45 158,316 +0.00(+0.00%)
Sep 01, 2015 38.51 38.69 37.62 38.45 179,798 -0.58(-1.49%)
Aug 31, 2015 40.77 41.62 38.89 39.03 235,603 -2.23(-5.40%)
Aug 28, 2015 40.80 41.41 40.64 41.26 90,476 -0.07(-0.17%)
Aug 27, 2015 38.83 41.98 38.55 41.33 243,414 +2.12(+5.41%)
Aug 26, 2015 37.31 39.29 37.31 39.21 96,537 +2.35(+6.38%)
Aug 25, 2015 39.22 39.32 36.85 36.86 165,081 +0.36(+0.99%)
Aug 24, 2015 34.71 38.66 34.25 36.50 213,658 -2.05(-5.32%)
Aug 21, 2015 39.35 40.46 38.40 38.55 181,101 -1.83(-4.53%)
Aug 20, 2015 42.21 42.37 40.33 40.38 113,198 -2.54(-5.92%)
Aug 19, 2015 43.46 43.46 41.75 42.92 124,745 -0.77(-1.76%)
Aug 18, 2015 42.91 44.63 42.71 43.69 140,771 +1.62(+3.85%)
Aug 17, 2015 40.11 42.40 40.11 42.07 102,778 +1.93(+4.81%)
Aug 14, 2015 40.06 40.54 39.43 40.14 92,073 +0.19(+0.48%)
Aug 13, 2015 40.20 41.03 39.87 39.95 78,964 -0.41(-1.02%)
Aug 12, 2015 40.15 40.53 38.88 40.36 92,427 -0.23(-0.57%)
Aug 11, 2015 40.19 41.75 40.11 40.59 173,281 +0.14(+0.35%)
Aug 10, 2015 39.49 40.70 39.49 40.45 113,598 +0.83(+2.09%)
Aug 07, 2015 41.65 41.65 38.01 39.62 336,115 -2.35(-5.60%)
Aug 06, 2015 42.60 43.27 41.42 41.97 81,010 -1.12(-2.60%)
Aug 05, 2015 43.84 43.92 43.01 43.09 90,199 -0.23(-0.53%)
Aug 04, 2015 44.28 44.51 43.23 43.32 118,859 -1.05(-2.37%)
Aug 03, 2015 44.50 44.76 44.01 44.37 213,920 +0.78(+1.79%)
Jul 31, 2015 43.39 43.96 43.19 43.59 76,415 +0.63(+1.47%)
Jul 30, 2015 43.34 43.35 41.98 42.96 111,901 -0.51(-1.17%)
Jul 29, 2015 43.29 43.49 42.46 43.47 219,569 +0.91(+2.14%)
Jul 28, 2015 42.51 43.31 42.12 42.56 167,896 +0.63(+1.50%)
Jul 27, 2015 41.96 42.62 41.50 41.93 134,727 -0.61(-1.43%)
Jul 24, 2015 42.61 43.23 42.19 42.54 131,313 -0.33(-0.77%)
Jul 23, 2015 42.30 43.07 42.27 42.87 150,221 +0.14(+0.33%)
Jul 22, 2015 42.16 43.37 41.04 42.73 267,343 +0.86(+2.05%)
Jul 21, 2015 41.71 42.36 41.34 41.87 167,100 +0.15(+0.36%)
Jul 20, 2015 43.28 43.28 41.42 41.72 225,796 -0.22(-0.52%)
Jul 17, 2015 40.99 42.25 40.26 41.94 393,660 +0.84(+2.04%)
Jul 16, 2015 40.93 42.06 40.70 41.10 568,713 -0.41(-0.99%)
Jul 15, 2015 38.94 42.63 38.46 41.51 3,168,364 +3.14(+8.18%)
Jul 14, 2015 36.92 38.43 36.92 38.37 188,678 +1.52(+4.12%)
Jul 13, 2015 36.21 37.29 35.08 36.85 323,058 +1.49(+4.21%)
Jul 10, 2015 34.12 35.36 33.87 35.36 154,248 +3.04(+9.41%)
Jul 09, 2015 31.83 33.00 31.68 32.32 119,788 +0.32(+1.00%)
Jul 08, 2015 32.93 33.29 31.26 32.00 246,566 -0.44(-1.36%)
Jul 07, 2015 31.68 32.48 31.59 32.44 207,334 +1.84(+6.01%)
Jul 06, 2015 29.76 30.80 29.54 30.60 161,041 +0.09(+0.29%)
Jul 02, 2015 30.15 30.51 30.51 30.51 140,600 +0.11(+0.36%)
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.