Dbv Technologies ADR (NQ: DBVT )

5.070 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 30.70 32.49 30.12 30.40 293,541 +0.62(+2.08%)
Jun 30, 2015 29.44 30.04 28.75 29.78 239,668 +0.63(+2.16%)
Jun 29, 2015 28.61 29.65 28.49 29.15 180,536 -0.23(-0.78%)
Jun 26, 2015 28.05 29.72 28.03 29.38 178,655 +1.21(+4.30%)
Jun 25, 2015 27.99 28.54 27.93 28.17 74,533 +0.17(+0.61%)
Jun 24, 2015 27.50 28.24 27.48 28.00 187,759 +0.52(+1.89%)
Jun 23, 2015 27.25 27.65 27.25 27.48 139,847 -0.01(-0.04%)
Jun 22, 2015 26.91 27.68 26.91 27.49 123,104 +0.98(+3.70%)
Jun 19, 2015 26.29 26.90 26.27 26.51 337,192 -0.89(-3.25%)
Jun 18, 2015 26.83 27.96 26.83 27.40 86,061 +0.18(+0.66%)
Jun 17, 2015 26.62 27.62 26.62 27.22 216,255 +0.10(+0.37%)
Jun 16, 2015 26.40 27.44 26.24 27.12 251,436 -0.12(-0.44%)
Jun 15, 2015 26.78 27.45 26.45 27.24 228,108 -0.03(-0.11%)
Jun 12, 2015 26.52 27.48 26.52 27.27 258,111 -0.40(-1.45%)
Jun 11, 2015 27.50 27.71 26.65 27.67 94,669 -0.04(-0.14%)
Jun 10, 2015 26.93 27.71 26.82 27.71 224,762 +0.66(+2.44%)
Jun 09, 2015 26.56 27.24 26.00 27.05 185,874 +0.95(+3.64%)
Jun 08, 2015 24.54 26.44 24.42 26.10 201,264 +2.35(+9.89%)
Jun 05, 2015 24.50 24.50 23.68 23.75 41,717 -0.78(-3.18%)
Jun 04, 2015 24.77 25.62 24.21 24.53 235,363 +0.61(+2.55%)
Jun 03, 2015 23.88 24.39 23.71 23.92 98,378 +0.14(+0.59%)
Jun 02, 2015 23.38 23.82 23.25 23.78 26,035 +0.72(+3.12%)
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.