Skip to main content

Dbv Technologies ADR (NQ: DBVT )

2.390 -0.160 (-6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.95 25.96 24.95 25.06 60,035 -0.96(-3.69%)
Apr 29, 2015 25.73 26.28 25.71 26.02 157,720 +0.20(+0.77%)
Apr 28, 2015 25.65 26.04 25.63 25.82 49,835 +0.21(+0.82%)
Apr 27, 2015 26.15 26.31 25.57 25.61 28,355 -0.68(-2.59%)
Apr 24, 2015 26.03 26.34 25.78 26.29 46,068 +0.41(+1.60%)
Apr 23, 2015 25.51 25.95 25.51 25.88 22,380 +0.21(+0.84%)
Apr 22, 2015 25.78 25.93 25.60 25.66 40,941 -0.01(-0.04%)
Apr 21, 2015 25.51 25.84 25.51 25.67 106,078 +0.32(+1.26%)
Apr 20, 2015 25.24 25.54 24.87 25.35 64,685 +0.33(+1.32%)
Apr 17, 2015 25.49 25.49 24.81 25.02 38,657 -0.45(-1.77%)
Apr 16, 2015 25.59 25.70 25.35 25.47 30,620 +0.02(+0.08%)
Apr 15, 2015 25.55 25.72 25.31 25.45 81,054 +0.03(+0.12%)
Apr 14, 2015 25.26 25.96 25.26 25.42 118,963 +0.10(+0.39%)
Apr 13, 2015 26.01 26.03 25.10 25.32 1,146,672 -1.26(-4.74%)
Apr 10, 2015 26.68 27.25 26.35 26.58 179,298 -0.86(-3.13%)
Apr 09, 2015 26.80 27.99 26.40 27.44 327,461 +1.44(+5.54%)
Apr 08, 2015 24.39 26.04 24.38 26.00 548,781 +1.66(+6.82%)
Apr 07, 2015 24.04 24.48 23.90 24.34 101,461 -0.13(-0.53%)
Apr 06, 2015 24.68 25.15 24.33 24.47 54,977 -0.22(-0.89%)
Apr 02, 2015 23.25 24.69 24.69 24.69 279,900 +1.36(+5.83%)
Apr 01, 2015 23.25 23.47 23.02 23.33 182,143 -0.03(-0.13%)
Mar 31, 2015 22.88 23.46 22.74 23.36 143,274 +0.12(+0.52%)
Mar 30, 2015 22.86 23.56 22.79 23.24 68,868 +0.12(+0.52%)
Mar 27, 2015 23.58 23.58 22.60 23.12 143,884 -0.19(-0.82%)
Mar 26, 2015 21.52 23.44 21.48 23.31 282,415 -0.41(-1.73%)
Mar 25, 2015 23.40 23.79 23.15 23.72 424,525 +0.30(+1.28%)
Mar 24, 2015 23.51 23.62 23.05 23.42 330,341 -0.21(-0.89%)
Mar 23, 2015 23.54 23.78 23.05 23.63 165,734 -0.19(-0.80%)
Mar 20, 2015 22.86 24.07 22.78 23.82 225,728 +1.23(+5.44%)
Mar 19, 2015 22.17 22.67 22.07 22.59 204,412 -0.18(-0.79%)
Mar 18, 2015 21.78 22.81 21.73 22.77 938,328 +1.52(+7.15%)
Mar 17, 2015 21.07 21.43 21.05 21.25 246,878 +0.00(+0.00%)
Mar 16, 2015 21.00 21.27 20.71 21.25 188,603 +0.63(+3.06%)
Mar 13, 2015 20.53 20.73 20.26 20.62 504,496 -0.04(-0.19%)
Mar 12, 2015 20.81 20.96 20.59 20.66 103,029 -0.14(-0.67%)
Mar 11, 2015 20.71 21.15 20.65 20.80 408,605 -0.08(-0.38%)
Mar 10, 2015 21.06 21.40 20.88 20.88 137,541 -0.35(-1.65%)
Mar 09, 2015 20.96 21.27 20.95 21.23 178,553 +0.39(+1.87%)
Mar 06, 2015 21.06 21.24 20.74 20.84 141,919 -0.35(-1.65%)
Mar 05, 2015 21.29 21.47 21.12 21.19 39,551 +0.03(+0.14%)
Mar 04, 2015 21.44 21.42 21.05 21.16 24,947 -0.26(-1.21%)
Mar 03, 2015 21.70 21.70 21.18 21.42 99,243 -0.43(-1.97%)
Mar 02, 2015 21.97 22.11 21.22 21.85 194,324 +0.18(+0.83%)
Feb 27, 2015 21.94 22.11 21.58 21.67 180,857 -0.38(-1.72%)
Feb 26, 2015 22.32 22.32 21.79 22.05 185,724 -0.40(-1.78%)
Feb 25, 2015 22.56 22.80 22.24 22.45 222,330 -0.87(-3.73%)
Feb 24, 2015 23.63 23.71 23.02 23.32 311,220 -0.30(-1.27%)
Feb 23, 2015 23.14 23.96 23.05 23.62 251,178 +0.28(+1.20%)
Feb 20, 2015 22.93 23.44 22.78 23.34 74,961 +0.09(+0.39%)
Feb 19, 2015 22.73 23.25 22.73 23.25 46,747 +0.00(+0.00%)
Feb 18, 2015 22.73 23.25 22.65 23.25 45,210 +0.22(+0.96%)
Feb 17, 2015 22.83 23.21 22.79 23.03 29,457 +0.88(+3.97%)
Feb 13, 2015 21.85 22.15 22.15 22.15 72,800 -0.53(-2.34%)
Feb 12, 2015 22.38 22.68 22.24 22.68 27,684 +0.31(+1.39%)
Feb 11, 2015 22.38 22.68 22.23 22.37 33,137 -0.56(-2.44%)
Feb 10, 2015 22.53 23.18 22.53 22.93 100,792 +0.24(+1.06%)
Feb 09, 2015 21.84 22.82 21.76 22.69 66,038 +0.83(+3.80%)
Feb 06, 2015 22.19 22.35 21.50 21.86 303,856 -0.91(-4.00%)
Feb 05, 2015 22.78 22.85 22.39 22.77 110,529 -0.24(-1.04%)
Feb 04, 2015 22.99 23.32 22.88 23.01 73,450 -0.25(-1.07%)
Feb 03, 2015 23.13 23.60 22.91 23.26 299,393 -0.35(-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.