Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 72.90 73.88 72.46 72.66 24,169 +0.34(+0.47%)
Sep 29, 2016 74.06 74.38 72.26 72.32 39,312 -1.74(-2.35%)
Sep 28, 2016 75.26 75.36 74.00 74.06 19,563 -0.34(-0.46%)
Sep 27, 2016 74.14 75.12 73.68 74.40 31,438 -0.34(-0.45%)
Sep 26, 2016 75.62 75.74 74.72 74.74 17,869 -0.26(-0.35%)
Sep 23, 2016 75.36 75.60 75.00 75.00 32,677 +0.04(+0.05%)
Sep 22, 2016 75.58 75.90 74.84 74.96 46,478 +0.52(+0.70%)
Sep 21, 2016 73.66 74.58 72.62 74.44 32,178 +2.52(+3.50%)
Sep 20, 2016 71.58 72.26 71.36 71.92 42,467 +0.72(+1.01%)
Sep 19, 2016 71.04 71.66 70.92 71.20 56,699 +0.80(+1.14%)
Sep 16, 2016 70.34 70.84 69.88 70.40 70,532 -1.08(-1.51%)
Sep 15, 2016 71.00 71.52 70.37 71.48 18,309 +1.16(+1.65%)
Sep 14, 2016 69.52 70.82 69.52 70.32 15,633 +0.88(+1.27%)
Sep 13, 2016 70.24 70.58 68.98 69.44 27,964 -1.04(-1.48%)
Sep 12, 2016 68.90 70.58 68.60 70.48 40,352 +0.84(+1.21%)
Sep 09, 2016 71.56 71.84 69.58 69.64 64,292 -2.96(-4.08%)
Sep 08, 2016 71.12 72.87 71.00 72.60 50,424 +0.60(+0.83%)
Sep 07, 2016 71.02 72.10 70.80 72.00 51,142 +0.34(+0.47%)
Sep 06, 2016 70.04 71.68 69.89 71.66 53,649 +2.72(+3.95%)
Sep 02, 2016 69.26 68.94 68.94 68.94 17,100 -0.42(-0.61%)
Sep 01, 2016 69.32 69.92 68.76 69.36 32,044 +0.20(+0.29%)
Aug 31, 2016 70.54 70.56 68.58 69.16 124,336 -1.44(-2.04%)
Aug 30, 2016 69.98 71.16 69.98 70.60 90,529 +0.70(+1.00%)
Aug 29, 2016 69.10 70.40 68.90 69.90 30,422 +0.84(+1.22%)
Aug 26, 2016 68.66 69.82 68.50 69.06 47,165 +0.12(+0.17%)
Aug 25, 2016 68.48 69.84 68.18 68.94 85,269 -0.68(-0.98%)
Aug 24, 2016 69.36 71.02 69.27 69.62 92,718 -0.30(-0.43%)
Aug 23, 2016 68.98 70.90 68.90 69.92 89,107 +0.80(+1.16%)
Aug 22, 2016 66.78 69.48 66.73 69.12 43,179 -0.48(-0.69%)
Aug 19, 2016 68.46 70.00 68.14 69.60 50,372 +0.20(+0.29%)
Aug 18, 2016 67.10 69.60 66.84 69.40 47,924 +1.46(+2.15%)
Aug 17, 2016 66.74 68.28 66.38 67.94 51,551 -0.64(-0.93%)
Aug 16, 2016 68.20 70.70 68.08 68.58 49,647 +0.92(+1.36%)
Aug 15, 2016 67.84 68.20 67.46 67.66 97,724 +0.62(+0.92%)
Aug 12, 2016 66.62 67.76 66.34 67.04 53,401 -0.48(-0.71%)
Aug 11, 2016 66.02 67.84 65.92 67.52 39,467 +0.06(+0.09%)
Aug 10, 2016 66.64 68.26 66.62 67.46 35,965 -0.08(-0.12%)
Aug 09, 2016 66.36 67.72 65.96 67.54 21,729 +0.08(+0.12%)
Aug 08, 2016 66.92 67.66 66.52 67.46 22,382 -0.78(-1.14%)
Aug 05, 2016 68.20 68.64 66.88 68.24 10,420 +0.36(+0.53%)
Aug 04, 2016 68.08 68.34 67.52 67.88 9,366 -0.58(-0.85%)
Aug 03, 2016 67.40 68.67 67.14 68.46 21,261 -0.38(-0.55%)
Aug 02, 2016 69.74 69.76 68.72 68.84 24,996 -0.75(-1.08%)
Aug 01, 2016 69.52 69.96 69.04 69.59 13,968 +0.39(+0.56%)
Jul 29, 2016 69.36 69.48 68.38 69.20 14,781 -0.86(-1.23%)
Jul 28, 2016 70.74 70.74 68.52 70.06 29,739 +0.10(+0.14%)
Jul 27, 2016 70.34 70.43 69.58 69.96 24,273 +0.20(+0.29%)
Jul 26, 2016 70.62 70.62 69.62 69.76 15,758 -0.66(-0.94%)
Jul 25, 2016 70.60 70.96 70.02 70.42 24,807 +0.62(+0.89%)
Jul 22, 2016 68.42 69.88 68.36 69.80 16,256 +0.94(+1.37%)
Jul 21, 2016 68.16 69.38 68.16 68.86 17,434 +0.16(+0.23%)
Jul 20, 2016 67.84 68.80 67.44 68.70 14,356 +0.68(+1.00%)
Jul 19, 2016 68.06 68.42 67.77 68.02 22,941 +0.68(+1.01%)
Jul 18, 2016 67.38 67.92 67.02 67.34 15,287 +0.18(+0.27%)
Jul 15, 2016 66.40 67.20 66.30 67.16 18,914 +0.20(+0.30%)
Jul 14, 2016 66.54 67.38 65.98 66.96 25,981 +0.78(+1.18%)
Jul 13, 2016 67.16 67.52 66.16 66.18 17,438 -0.60(-0.90%)
Jul 12, 2016 67.04 67.10 66.10 66.78 20,160 -0.06(-0.09%)
Jul 11, 2016 66.72 67.44 66.00 66.84 20,911 +1.34(+2.05%)
Jul 08, 2016 65.88 66.00 65.30 65.50 23,870 +0.20(+0.31%)
Jul 07, 2016 65.52 67.68 64.74 65.30 20,419 +0.10(+0.15%)
Jul 05, 2016 66.32 66.32 64.80 65.20 21,561 -1.88(-2.80%)
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.