Skip to main content

Dbv Technologies ADR (NQ: DBVT )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.96 23.58 22.50 23.42 668,353 +1.00(+4.46%)
Oct 30, 2017 23.46 23.46 21.94 22.42 713,894 -1.30(-5.48%)
Oct 27, 2017 23.91 24.08 23.45 23.72 502,738 -0.73(-2.99%)
Oct 26, 2017 24.72 25.13 23.78 24.45 1,034,858 -1.26(-4.90%)
Oct 25, 2017 26.66 27.00 25.53 25.71 774,481 -1.31(-4.85%)
Oct 24, 2017 26.21 27.91 26.15 27.02 3,040,271 -1.30(-4.59%)
Oct 23, 2017 24.37 28.49 22.33 28.32 13,147,394 -19.75(-41.09%)
Oct 20, 2017 48.91 48.93 47.86 48.07 865,584 +0.92(+1.95%)
Oct 19, 2017 47.82 47.86 46.96 47.15 188,682 -0.74(-1.55%)
Oct 18, 2017 48.96 48.96 47.65 47.89 125,801 -1.46(-2.96%)
Oct 17, 2017 47.62 49.69 47.62 49.35 206,165 +1.35(+2.81%)
Oct 16, 2017 48.08 48.87 47.23 48.00 315,925 +0.52(+1.10%)
Oct 13, 2017 49.08 49.09 47.44 47.48 275,726 -1.13(-2.32%)
Oct 12, 2017 50.00 50.03 48.11 48.61 638,865 -0.75(-1.52%)
Oct 11, 2017 48.18 50.57 48.03 49.36 307,306 +1.57(+3.29%)
Oct 10, 2017 48.10 47.23 47.79 224,215 +1.21(+2.60%)
Oct 09, 2017 47.31 47.47 46.55 46.58 188,940 -1.34(-2.80%)
Oct 06, 2017 46.72 48.11 46.59 47.92 288,699 +1.75(+3.79%)
Oct 05, 2017 45.47 46.35 45.44 46.17 256,848 +0.23(+0.50%)
Oct 04, 2017 44.43 46.11 44.43 45.94 393,999 +1.68(+3.80%)
Oct 03, 2017 44.60 44.90 44.12 44.26 135,130 -0.50(-1.12%)
Oct 02, 2017 42.89 44.80 42.72 44.76 346,843 +2.32(+5.47%)
Sep 29, 2017 41.87 42.45 41.52 42.44 172,795 +0.14(+0.33%)
Sep 28, 2017 41.34 42.60 40.78 42.30 240,826 +2.68(+6.76%)
Sep 27, 2017 39.76 40.54 39.53 39.62 621,118 -0.91(-2.25%)
Sep 26, 2017 42.15 42.53 40.47 40.53 419,592 -2.60(-6.03%)
Sep 25, 2017 43.50 43.55 42.95 43.13 328,355 -0.28(-0.65%)
Sep 22, 2017 43.94 44.25 43.28 43.41 252,966 -0.02(-0.05%)
Sep 21, 2017 43.74 44.14 43.38 43.43 214,459 -0.66(-1.50%)
Sep 20, 2017 43.50 44.21 43.28 44.09 191,925 +0.85(+1.97%)
Sep 19, 2017 43.21 43.40 43.02 43.24 118,026 +0.13(+0.30%)
Sep 18, 2017 42.70 43.28 42.69 43.11 132,548 -0.15(-0.35%)
Sep 15, 2017 43.46 43.46 42.42 43.26 161,545 -0.57(-1.30%)
Sep 14, 2017 43.64 44.18 43.46 43.83 40,266 -0.20(-0.45%)
Sep 13, 2017 43.54 44.25 43.25 44.03 57,967 +0.06(+0.14%)
Sep 12, 2017 43.74 44.08 43.43 43.97 144,397 +0.12(+0.27%)
Sep 11, 2017 43.99 44.19 43.44 43.85 130,897 +0.04(+0.09%)
Sep 08, 2017 43.46 44.45 43.46 43.81 125,679 +0.42(+0.97%)
Sep 07, 2017 43.22 43.65 42.72 43.39 145,402 +0.11(+0.25%)
Sep 06, 2017 44.94 44.94 42.62 43.28 238,250 -1.08(-2.43%)
Sep 05, 2017 45.57 46.16 43.87 44.36 361,992 -0.26(-0.58%)
Sep 01, 2017 44.60 44.70 44.16 44.62 213,103 +0.46(+1.04%)
Aug 31, 2017 44.15 44.61 43.69 44.16 224,124 +0.23(+0.52%)
Aug 30, 2017 43.88 44.15 43.42 43.93 149,121 -0.11(-0.25%)
Aug 29, 2017 44.00 44.35 43.73 44.04 110,066 -0.29(-0.65%)
Aug 28, 2017 44.73 44.73 43.90 44.33 139,844 -0.37(-0.83%)
Aug 25, 2017 44.81 45.01 44.41 44.70 257,672 +0.30(+0.68%)
Aug 24, 2017 45.12 45.48 44.40 44.40 393,358 -1.36(-2.97%)
Aug 23, 2017 45.04 46.00 45.04 45.76 173,000 +1.50(+3.39%)
Aug 22, 2017 43.71 44.31 43.55 44.26 71,592 +0.57(+1.30%)
Aug 21, 2017 43.65 43.88 43.19 43.69 135,145 +0.12(+0.28%)
Aug 18, 2017 43.10 43.94 42.93 43.57 191,229 +0.02(+0.05%)
Aug 17, 2017 43.41 44.01 43.20 43.55 135,642 +0.12(+0.28%)
Aug 16, 2017 43.41 43.80 43.14 43.43 83,131 +0.53(+1.24%)
Aug 15, 2017 43.26 43.26 42.70 42.90 65,555 +0.03(+0.07%)
Aug 14, 2017 42.69 43.05 42.33 42.87 81,189 -0.33(-0.76%)
Aug 11, 2017 42.50 43.19 42.36 43.20 97,258 +0.02(+0.05%)
Aug 10, 2017 43.36 43.45 42.79 43.18 97,477 -1.18(-2.66%)
Aug 09, 2017 43.47 44.47 43.20 44.36 97,757 -0.27(-0.60%)
Aug 08, 2017 45.24 45.88 44.59 44.63 75,507 -1.54(-3.34%)
Aug 07, 2017 45.07 46.33 45.05 46.17 131,011 +0.64(+1.41%)
Aug 04, 2017 45.70 44.53 45.53 73,453 -0.12(-0.26%)
Aug 03, 2017 45.92 45.98 45.12 45.65 137,341 +0.49(+1.09%)
Aug 02, 2017 44.34 45.83 43.65 45.16 164,551 +1.25(+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.