Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7667 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.63 35.08 34.40 34.67 112,490 -0.06(-0.17%)
Oct 29, 2015 34.47 35.51 34.47 34.73 264,820 -0.20(-0.57%)
Oct 28, 2015 34.10 35.43 33.45 34.93 283,518 +0.32(+0.92%)
Oct 27, 2015 33.93 34.73 33.93 34.61 292,972 +0.67(+1.97%)
Oct 26, 2015 33.52 34.42 33.47 33.94 138,578 +0.41(+1.22%)
Oct 23, 2015 33.01 33.87 32.96 33.53 206,558 +1.07(+3.30%)
Oct 22, 2015 32.73 33.09 32.21 32.46 116,079 -0.51(-1.55%)
Oct 21, 2015 33.77 33.95 32.21 32.97 128,593 -0.10(-0.30%)
Oct 20, 2015 33.68 33.68 32.30 33.07 178,908 -0.44(-1.31%)
Oct 19, 2015 33.52 34.03 33.00 33.51 87,061 -0.03(-0.09%)
Oct 16, 2015 34.20 34.58 33.18 33.54 179,766 -0.99(-2.87%)
Oct 15, 2015 33.61 34.70 33.26 34.53 103,874 +0.85(+2.52%)
Oct 14, 2015 33.69 34.39 33.04 33.68 132,394 +0.15(+0.45%)
Oct 13, 2015 34.60 34.75 33.33 33.53 204,855 -0.50(-1.47%)
Oct 12, 2015 35.07 35.07 33.88 34.03 96,722 -0.79(-2.27%)
Oct 09, 2015 34.10 35.52 34.02 34.82 433,670 -0.18(-0.51%)
Oct 08, 2015 34.77 35.58 34.49 35.00 596,101 -0.35(-0.99%)
Oct 07, 2015 34.73 35.57 33.83 35.35 327,548 -1.10(-3.02%)
Oct 06, 2015 37.47 37.70 34.90 36.45 300,194 -2.11(-5.47%)
Oct 05, 2015 39.84 39.84 37.01 38.56 438,541 +1.77(+4.81%)
Oct 02, 2015 34.98 36.95 34.41 36.79 148,811 +1.15(+3.23%)
Oct 01, 2015 35.45 35.89 34.04 35.64 193,351 +0.05(+0.14%)
Sep 30, 2015 35.99 36.33 34.36 35.59 211,780 +1.21(+3.52%)
Sep 29, 2015 37.32 37.32 34.05 34.38 359,261 -2.15(-5.89%)
Sep 28, 2015 39.28 39.39 36.40 36.53 281,178 -2.82(-7.17%)
Sep 25, 2015 42.24 42.25 38.77 39.35 246,366 -2.07(-5.00%)
Sep 24, 2015 40.99 41.61 40.30 41.42 90,310 +0.17(+0.41%)
Sep 23, 2015 41.77 41.88 40.92 41.25 109,310 -0.04(-0.10%)
Sep 22, 2015 41.63 41.81 40.01 41.29 149,892 +0.11(+0.27%)
Sep 21, 2015 41.89 43.23 40.55 41.18 127,509 -0.25(-0.60%)
Sep 18, 2015 40.46 42.26 40.17 41.43 127,733 +0.16(+0.39%)
Sep 17, 2015 40.64 41.47 40.29 41.27 122,390 +0.68(+1.68%)
Sep 16, 2015 39.82 41.64 39.32 40.59 175,090 +0.39(+0.97%)
Sep 15, 2015 39.17 40.90 38.93 40.20 174,925 +2.61(+6.94%)
Sep 14, 2015 36.20 37.78 36.09 37.59 158,936 +0.38(+1.02%)
Sep 11, 2015 35.85 37.30 35.85 37.21 75,767 +0.61(+1.67%)
Sep 10, 2015 36.58 37.27 35.96 36.60 119,574 +0.10(+0.27%)
Sep 09, 2015 38.27 38.27 36.50 36.50 90,435 -1.49(-3.92%)
Sep 08, 2015 37.00 38.27 36.10 37.99 149,733 +1.58(+4.34%)
Sep 04, 2015 37.37 36.41 36.41 36.41 131,200 -1.34(-3.55%)
Sep 03, 2015 37.46 37.90 36.98 37.75 124,541 -0.70(-1.82%)
Sep 02, 2015 38.26 38.49 37.44 38.45 158,316 +0.00(+0.00%)
Sep 01, 2015 38.51 38.69 37.62 38.45 179,798 -0.58(-1.49%)
Aug 31, 2015 40.77 41.62 38.89 39.03 235,603 -2.23(-5.40%)
Aug 28, 2015 40.80 41.41 40.64 41.26 90,476 -0.07(-0.17%)
Aug 27, 2015 38.83 41.98 38.55 41.33 243,414 +2.12(+5.41%)
Aug 26, 2015 37.31 39.29 37.31 39.21 96,537 +2.35(+6.38%)
Aug 25, 2015 39.22 39.32 36.85 36.86 165,081 +0.36(+0.99%)
Aug 24, 2015 34.71 38.66 34.25 36.50 213,658 -2.05(-5.32%)
Aug 21, 2015 39.35 40.46 38.40 38.55 181,101 -1.83(-4.53%)
Aug 20, 2015 42.21 42.37 40.33 40.38 113,198 -2.54(-5.92%)
Aug 19, 2015 43.46 43.46 41.75 42.92 124,745 -0.77(-1.76%)
Aug 18, 2015 42.91 44.63 42.71 43.69 140,771 +1.62(+3.85%)
Aug 17, 2015 40.11 42.40 40.11 42.07 102,778 +1.93(+4.81%)
Aug 14, 2015 40.06 40.54 39.43 40.14 92,073 +0.19(+0.48%)
Aug 13, 2015 40.20 41.03 39.87 39.95 78,964 -0.41(-1.02%)
Aug 12, 2015 40.15 40.53 38.88 40.36 92,427 -0.23(-0.57%)
Aug 11, 2015 40.19 41.75 40.11 40.59 173,281 +0.14(+0.35%)
Aug 10, 2015 39.49 40.70 39.49 40.45 113,598 +0.83(+2.09%)
Aug 07, 2015 41.65 41.65 38.01 39.62 336,115 -2.35(-5.60%)
Aug 06, 2015 42.60 43.27 41.42 41.97 81,010 -1.12(-2.60%)
Aug 05, 2015 43.84 43.92 43.01 43.09 90,199 -0.23(-0.53%)
Aug 04, 2015 44.28 44.51 43.23 43.32 118,859 -1.05(-2.37%)
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.