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 (%)
Nov 30, 2017 44.74 45.90 44.26 45.68 127,661 +0.68(+1.51%)
Nov 29, 2017 46.00 46.22 44.80 45.00 98,933 -2.00(-4.26%)
Nov 28, 2017 47.62 47.69 46.00 47.00 104,870 -1.06(-2.21%)
Nov 27, 2017 48.56 48.62 48.04 48.06 75,503 -1.08(-2.20%)
Nov 24, 2017 50.02 50.02 48.98 49.14 30,261 -0.26(-0.53%)
Nov 22, 2017 48.74 49.68 48.46 49.40 72,657 +0.56(+1.15%)
Nov 21, 2017 49.76 50.34 48.00 48.84 195,726 -3.16(-6.08%)
Nov 20, 2017 50.24 52.16 47.66 52.00 579,401 +5.14(+10.97%)
Nov 17, 2017 45.10 47.28 44.94 46.86 210,698 +1.26(+2.76%)
Nov 16, 2017 44.14 45.88 43.96 45.60 128,188 +0.92(+2.06%)
Nov 15, 2017 44.00 44.94 43.76 44.68 127,095 -0.82(-1.80%)
Nov 14, 2017 43.56 46.06 43.02 45.50 290,041 +1.62(+3.69%)
Nov 13, 2017 44.18 44.60 43.52 43.88 74,994 -1.10(-2.45%)
Nov 10, 2017 44.60 45.00 44.16 44.98 46,893 +0.16(+0.36%)
Nov 09, 2017 44.26 45.08 43.68 44.82 87,429 +0.72(+1.63%)
Nov 08, 2017 44.74 45.12 44.08 44.10 76,632 -1.22(-2.69%)
Nov 07, 2017 45.00 45.46 44.70 45.32 71,513 -0.66(-1.44%)
Nov 06, 2017 46.36 46.84 45.64 45.98 69,287 -0.46(-0.99%)
Nov 03, 2017 45.74 46.84 45.44 46.44 79,201 -0.06(-0.13%)
Nov 02, 2017 46.08 46.72 45.66 46.50 96,976 -0.36(-0.77%)
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.