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 (%)
Sep 30, 2015 71.98 72.66 68.72 71.18 105,890 +2.42(+3.52%)
Sep 29, 2015 74.64 74.64 68.10 68.76 179,630 -4.30(-5.89%)
Sep 28, 2015 78.56 78.78 72.80 73.06 140,589 -5.64(-7.17%)
Sep 25, 2015 84.48 84.50 77.55 78.70 123,183 -4.14(-5.00%)
Sep 24, 2015 81.98 83.22 80.60 82.84 45,155 +0.34(+0.41%)
Sep 23, 2015 83.54 83.76 81.84 82.50 54,655 -0.08(-0.10%)
Sep 22, 2015 83.26 83.62 80.02 82.58 74,946 +0.22(+0.27%)
Sep 21, 2015 83.78 86.46 81.10 82.36 63,754 -0.50(-0.60%)
Sep 18, 2015 80.92 84.51 80.34 82.86 63,866 +0.32(+0.39%)
Sep 17, 2015 81.28 82.94 80.58 82.54 61,195 +1.36(+1.68%)
Sep 16, 2015 79.64 83.28 78.64 81.18 87,545 +0.78(+0.97%)
Sep 15, 2015 78.34 81.80 77.86 80.40 87,462 +5.22(+6.94%)
Sep 14, 2015 72.40 75.56 72.19 75.18 79,468 +0.76(+1.02%)
Sep 11, 2015 71.70 74.60 71.70 74.42 37,883 +1.22(+1.67%)
Sep 10, 2015 73.16 74.54 71.92 73.20 59,787 +0.20(+0.27%)
Sep 09, 2015 76.54 76.54 73.00 73.00 45,217 -2.98(-3.92%)
Sep 08, 2015 74.00 76.54 72.20 75.98 74,866 +3.16(+4.34%)
Sep 04, 2015 74.74 72.82 72.82 72.82 65,600 -2.68(-3.55%)
Sep 03, 2015 74.92 75.80 73.96 75.50 62,270 -1.40(-1.82%)
Sep 02, 2015 76.52 76.98 74.88 76.90 79,158 +0.00(+0.00%)
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.