Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 51.90 51.92 49.90 50.12 30,017 -1.92(-3.69%)
Apr 29, 2015 51.46 52.56 51.43 52.04 78,860 +0.40(+0.77%)
Apr 28, 2015 51.30 52.08 51.26 51.64 24,917 +0.42(+0.82%)
Apr 27, 2015 52.30 52.62 51.14 51.22 14,177 -1.36(-2.59%)
Apr 24, 2015 52.06 52.68 51.56 52.58 23,034 +0.83(+1.60%)
Apr 23, 2015 51.02 51.90 51.02 51.75 11,190 +0.43(+0.84%)
Apr 22, 2015 51.56 51.87 51.20 51.32 20,470 -0.02(-0.04%)
Apr 21, 2015 51.02 51.68 51.02 51.34 53,039 +0.64(+1.26%)
Apr 20, 2015 50.48 51.08 49.75 50.70 32,342 +0.66(+1.32%)
Apr 17, 2015 50.98 50.98 49.62 50.04 19,328 -0.90(-1.77%)
Apr 16, 2015 51.18 51.40 50.70 50.94 15,310 +0.04(+0.08%)
Apr 15, 2015 51.10 51.44 50.62 50.90 40,527 +0.06(+0.12%)
Apr 14, 2015 50.52 51.92 50.52 50.84 59,481 +0.20(+0.39%)
Apr 13, 2015 52.02 52.06 50.20 50.64 573,336 -2.52(-4.74%)
Apr 10, 2015 53.36 54.50 52.70 53.16 89,649 -1.72(-3.13%)
Apr 09, 2015 53.60 55.98 52.80 54.88 163,730 +2.88(+5.54%)
Apr 08, 2015 48.78 52.08 48.76 52.00 274,390 +3.32(+6.82%)
Apr 07, 2015 48.08 48.95 47.80 48.68 50,730 -0.26(-0.53%)
Apr 06, 2015 49.36 50.30 48.67 48.94 27,488 -0.44(-0.89%)
Apr 02, 2015 46.50 49.38 49.38 49.38 139,950 +2.72(+5.83%)
Apr 01, 2015 46.50 46.94 46.04 46.66 91,071 -0.06(-0.13%)
Mar 31, 2015 45.76 46.92 45.48 46.72 71,637 +0.24(+0.52%)
Mar 30, 2015 45.72 47.12 45.59 46.48 34,434 +0.24(+0.52%)
Mar 27, 2015 47.16 47.16 45.20 46.24 71,942 -0.38(-0.82%)
Mar 26, 2015 43.04 46.88 42.96 46.62 141,207 -0.82(-1.73%)
Mar 25, 2015 46.80 47.58 46.30 47.44 212,262 +0.60(+1.28%)
Mar 24, 2015 47.02 47.24 46.10 46.84 165,170 -0.42(-0.89%)
Mar 23, 2015 47.08 47.56 46.10 47.26 82,867 -0.38(-0.80%)
Mar 20, 2015 45.72 48.14 45.56 47.64 112,864 +2.46(+5.44%)
Mar 19, 2015 44.34 45.34 44.14 45.18 102,206 -0.36(-0.79%)
Mar 18, 2015 43.56 45.62 43.46 45.54 469,164 +3.04(+7.15%)
Mar 17, 2015 42.14 42.86 42.10 42.50 123,439 +0.00(+0.00%)
Mar 16, 2015 42.00 42.54 41.42 42.50 94,301 +1.26(+3.06%)
Mar 13, 2015 41.06 41.46 40.52 41.24 252,248 -0.08(-0.19%)
Mar 12, 2015 41.62 41.92 41.18 41.32 51,514 -0.28(-0.67%)
Mar 11, 2015 41.42 42.30 41.30 41.60 204,302 -0.16(-0.38%)
Mar 10, 2015 42.12 42.80 41.76 41.76 68,770 -0.70(-1.65%)
Mar 09, 2015 41.92 42.54 41.91 42.46 89,276 +0.78(+1.87%)
Mar 06, 2015 42.12 42.48 41.48 41.68 70,959 -0.70(-1.65%)
Mar 05, 2015 42.58 42.94 42.24 42.38 19,775 +0.06(+0.14%)
Mar 04, 2015 42.88 42.84 42.10 42.32 12,473 -0.52(-1.21%)
Mar 03, 2015 43.40 43.40 42.35 42.84 49,621 -0.86(-1.97%)
Mar 02, 2015 43.94 44.22 42.44 43.70 97,162 +0.36(+0.83%)
Feb 27, 2015 43.88 44.22 43.16 43.34 90,428 -0.76(-1.72%)
Feb 26, 2015 44.64 44.64 43.58 44.10 92,862 -0.80(-1.78%)
Feb 25, 2015 45.12 45.61 44.48 44.90 111,165 -1.74(-3.73%)
Feb 24, 2015 47.26 47.42 46.04 46.64 155,610 -0.60(-1.27%)
Feb 23, 2015 46.28 47.92 46.10 47.24 125,589 +0.56(+1.20%)
Feb 20, 2015 45.86 46.88 45.56 46.68 37,480 +0.18(+0.39%)
Feb 19, 2015 45.46 46.50 45.46 46.50 23,373 +0.00(+0.00%)
Feb 18, 2015 45.46 46.50 45.30 46.50 22,605 +0.44(+0.96%)
Feb 17, 2015 45.66 46.42 45.58 46.06 14,728 +1.76(+3.97%)
Feb 13, 2015 43.70 44.30 44.30 44.30 36,400 -1.06(-2.34%)
Feb 12, 2015 44.76 45.36 44.48 45.36 13,842 +0.62(+1.39%)
Feb 11, 2015 44.76 45.36 44.46 44.74 16,568 -1.12(-2.44%)
Feb 10, 2015 45.06 46.36 45.06 45.86 50,396 +0.48(+1.06%)
Feb 09, 2015 43.68 45.64 43.52 45.38 33,019 +1.66(+3.80%)
Feb 06, 2015 44.38 44.70 43.00 43.72 151,928 -1.82(-4.00%)
Feb 05, 2015 45.56 45.70 44.78 45.54 55,264 -0.48(-1.04%)
Feb 04, 2015 45.98 46.64 45.76 46.02 36,725 -0.50(-1.07%)
Feb 03, 2015 46.26 47.20 45.82 46.52 149,696 -0.70(-1.48%)
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.