Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7491 -0.0176 (-2.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.00 23.00 22.03 22.50 127,280 -0.80(-3.43%)
May 30, 2018 23.30 23.54 23.18 23.30 49,923 +0.27(+1.17%)
May 29, 2018 23.26 23.50 22.79 23.03 105,607 -0.84(-3.52%)
May 25, 2018 23.87 23.87 23.87 0 -0.14(-0.58%)
May 24, 2018 24.21 24.25 23.81 24.01 91,290 -0.33(-1.36%)
May 23, 2018 24.26 24.53 24.24 24.34 45,227 +0.24(+1.00%)
May 22, 2018 24.53 24.62 24.02 24.10 67,411 +0.17(+0.71%)
May 21, 2018 24.85 24.88 23.70 23.93 114,634 -0.75(-3.04%)
May 18, 2018 24.81 24.98 24.57 24.68 85,336 -0.11(-0.44%)
May 17, 2018 25.16 25.26 24.73 24.79 88,695 -0.15(-0.60%)
May 16, 2018 24.28 25.18 24.25 24.94 151,633 +0.30(+1.22%)
May 15, 2018 23.96 24.67 23.77 24.64 154,113 +0.53(+2.20%)
May 14, 2018 23.66 24.16 23.65 24.11 105,071 +0.52(+2.20%)
May 11, 2018 23.15 23.75 23.07 23.59 72,747 +0.47(+2.03%)
May 10, 2018 23.14 23.33 22.95 23.12 71,010 -0.08(-0.34%)
May 09, 2018 23.02 23.45 22.82 23.20 72,964 +0.26(+1.13%)
May 08, 2018 22.82 23.09 22.70 22.94 107,363 -0.15(-0.65%)
May 07, 2018 22.74 23.10 22.71 23.09 48,107 +0.35(+1.54%)
May 04, 2018 22.29 22.89 22.29 22.74 135,350 +0.22(+0.98%)
May 03, 2018 22.55 22.66 22.23 22.52 91,597 +0.23(+1.03%)
May 02, 2018 22.00 22.60 22.00 22.29 634,722 +0.84(+3.92%)
May 01, 2018 21.81 21.90 21.03 21.45 188,685 -0.50(-2.28%)
Apr 30, 2018 22.51 22.65 21.94 21.95 117,887 -0.30(-1.35%)
Apr 27, 2018 22.86 22.87 22.14 22.25 259,167 +0.42(+1.92%)
Apr 26, 2018 22.20 22.28 21.72 21.83 98,259 -0.24(-1.09%)
Apr 25, 2018 22.36 22.48 21.83 22.07 117,648 -0.69(-3.03%)
Apr 24, 2018 23.39 23.45 22.26 22.76 96,015 -0.52(-2.23%)
Apr 23, 2018 23.52 23.62 23.12 23.28 105,075 -0.47(-1.98%)
Apr 20, 2018 24.05 24.13 23.52 23.75 64,033 -0.41(-1.70%)
Apr 19, 2018 24.42 24.59 24.10 24.16 104,615 +0.13(+0.54%)
Apr 18, 2018 24.44 24.54 23.86 24.03 137,619 +0.09(+0.38%)
Apr 17, 2018 23.92 24.30 23.90 23.94 86,046 -0.17(-0.71%)
Apr 16, 2018 23.79 24.28 23.67 24.11 106,289 +0.67(+2.86%)
Apr 13, 2018 24.10 24.10 23.31 23.44 105,126 -0.59(-2.46%)
Apr 12, 2018 24.31 24.31 23.71 24.03 92,039 -0.11(-0.46%)
Apr 11, 2018 24.30 24.37 23.84 24.14 153,916 +0.07(+0.29%)
Apr 10, 2018 24.38 24.50 23.91 24.07 89,952 -0.28(-1.15%)
Apr 09, 2018 23.86 24.80 23.70 24.35 210,114 +0.54(+2.27%)
Apr 06, 2018 23.89 24.06 23.52 23.81 121,584 -0.11(-0.46%)
Apr 05, 2018 23.76 24.06 23.54 23.92 182,367 +0.15(+0.63%)
Apr 04, 2018 23.10 23.86 23.09 23.77 195,114 +0.36(+1.54%)
Apr 03, 2018 23.34 23.68 22.96 23.41 259,139 +0.65(+2.86%)
Apr 02, 2018 23.15 23.30 22.28 22.76 177,083 -0.31(-1.34%)
Mar 29, 2018 23.07 23.07 23.07 0 -0.34(-1.45%)
Mar 28, 2018 23.26 23.53 22.92 23.41 224,376 +0.47(+2.05%)
Mar 27, 2018 23.88 23.90 22.68 22.94 417,209 +0.23(+1.01%)
Mar 26, 2018 22.19 22.89 22.17 22.71 132,705 +0.70(+3.18%)
Mar 23, 2018 22.59 22.77 21.95 22.01 246,258 -0.76(-3.34%)
Mar 22, 2018 22.42 23.07 21.83 22.77 509,687 +0.89(+4.07%)
Mar 21, 2018 21.65 22.21 21.64 21.88 947,036 -0.13(-0.59%)
Mar 20, 2018 22.51 22.67 21.79 22.01 107,679 -0.60(-2.65%)
Mar 19, 2018 23.03 23.03 22.10 22.61 264,663 +0.65(+2.96%)
Mar 16, 2018 21.90 22.49 21.82 21.96 124,079 +0.29(+1.34%)
Mar 15, 2018 22.37 22.49 21.59 21.67 148,294 -0.81(-3.60%)
Mar 14, 2018 22.58 23.01 22.31 22.48 150,502 -0.52(-2.26%)
Mar 13, 2018 23.06 23.28 22.93 23.00 247,204 -0.11(-0.48%)
Mar 12, 2018 22.63 23.35 22.54 23.11 291,255 +0.60(+2.67%)
Mar 09, 2018 22.50 22.74 22.19 22.51 202,548 -0.06(-0.27%)
Mar 08, 2018 22.19 22.84 22.02 22.57 330,638 +0.12(+0.53%)
Mar 07, 2018 21.90 22.52 21.75 22.45 281,133 +0.09(+0.40%)
Mar 06, 2018 21.91 22.66 21.83 22.36 211,446 +0.37(+1.68%)
Mar 05, 2018 21.63 22.23 21.57 21.99 701,347 +0.15(+0.69%)
Mar 02, 2018 21.15 22.07 20.85 21.84 419,888 +0.33(+1.53%)
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.