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 (%)
Jan 30, 2015 24.13 24.67 24.00 24.29 68,329 -0.61(-2.45%)
Jan 29, 2015 24.64 25.11 24.38 24.90 84,682 -0.59(-2.31%)
Jan 28, 2015 25.72 26.21 25.46 25.49 109,895 -0.45(-1.73%)
Jan 27, 2015 25.45 25.94 25.45 25.94 28,815 +0.50(+1.97%)
Jan 26, 2015 25.35 25.74 25.25 25.44 12,757 +0.01(+0.04%)
Jan 23, 2015 25.24 25.49 25.14 25.43 57,658 -0.27(-1.05%)
Jan 22, 2015 25.14 26.22 25.12 25.70 150,307 +0.15(+0.59%)
Jan 21, 2015 25.15 26.30 24.89 25.55 123,429 -0.21(-0.82%)
Jan 20, 2015 26.94 26.94 25.74 25.76 75,852 -1.05(-3.92%)
Jan 16, 2015 26.47 27.07 26.37 26.81 137,204 -0.07(-0.26%)
Jan 15, 2015 26.88 27.05 26.70 26.88 21,041 -0.57(-2.08%)
Jan 14, 2015 26.75 27.51 26.62 27.45 51,629 +0.59(+2.20%)
Jan 13, 2015 26.73 27.22 26.73 26.86 17,638 -0.01(-0.04%)
Jan 12, 2015 27.43 27.43 26.74 26.87 67,697 -0.25(-0.92%)
Jan 09, 2015 26.73 27.13 26.69 27.12 12,406 +0.01(+0.04%)
Jan 08, 2015 26.61 27.25 26.60 27.11 32,439 +0.46(+1.73%)
Jan 07, 2015 26.43 26.90 25.60 26.65 35,965 -0.12(-0.45%)
Jan 06, 2015 26.87 27.20 26.67 26.77 24,934 -0.74(-2.69%)
Jan 05, 2015 27.68 27.89 27.40 27.51 18,594 -0.69(-2.45%)
Jan 02, 2015 27.13 28.40 27.13 28.20 94,330 +1.08(+3.98%)
Dec 31, 2014 26.99 27.12 27.12 27.12 48,600 +0.31(+1.16%)
Dec 30, 2014 26.49 26.97 26.37 26.81 23,974 +0.22(+0.83%)
Dec 29, 2014 26.75 26.95 26.59 26.59 44,355 -0.52(-1.92%)
Dec 26, 2014 26.86 27.16 26.72 27.11 35,658 +0.30(+1.12%)
Dec 24, 2014 26.60 26.81 26.81 26.81 26,000 +0.66(+2.52%)
Dec 23, 2014 27.44 27.44 26.13 26.15 65,860 -0.89(-3.29%)
Dec 22, 2014 27.31 27.45 26.77 27.04 40,985 -0.14(-0.52%)
Dec 19, 2014 26.88 27.27 26.39 27.18 44,502 +0.74(+2.80%)
Dec 18, 2014 25.90 26.47 25.90 26.44 37,566 +0.13(+0.49%)
Dec 17, 2014 26.23 26.57 26.14 26.31 34,639 +0.40(+1.54%)
Dec 16, 2014 26.09 26.09 25.52 25.91 92,050 -0.43(-1.63%)
Dec 15, 2014 26.75 27.19 26.03 26.34 117,604 -0.68(-2.52%)
Dec 12, 2014 26.28 27.59 26.08 27.02 86,976 +0.27(+1.01%)
Dec 11, 2014 25.63 27.20 25.48 26.75 81,698 +0.76(+2.92%)
Dec 10, 2014 26.04 26.35 25.84 25.99 77,731 -0.19(-0.73%)
Dec 09, 2014 25.78 26.19 25.16 26.18 128,520 -0.42(-1.58%)
Dec 08, 2014 26.00 26.94 25.94 26.60 38,217 +0.61(+2.35%)
Dec 05, 2014 26.09 26.09 25.58 25.99 39,928 -0.10(-0.38%)
Dec 04, 2014 26.28 26.44 25.91 26.09 19,467 -0.07(-0.27%)
Dec 03, 2014 26.50 26.73 26.12 26.16 37,695 -0.31(-1.17%)
Dec 02, 2014 25.48 27.04 25.42 26.47 65,202 +1.05(+4.13%)
Dec 01, 2014 25.39 25.67 25.21 25.42 80,000 -0.15(-0.59%)
Nov 28, 2014 25.34 25.78 25.17 25.57 19,646 +0.02(+0.08%)
Nov 26, 2014 25.29 25.55 25.55 25.55 32,800 +0.04(+0.16%)
Nov 25, 2014 25.56 25.67 25.16 25.51 52,917 -0.09(-0.35%)
Nov 24, 2014 25.32 25.80 25.07 25.60 24,288 +0.17(+0.67%)
Nov 21, 2014 25.14 25.98 25.14 25.43 98,238 -0.15(-0.59%)
Nov 20, 2014 25.10 25.60 24.88 25.58 21,697 +0.20(+0.79%)
Nov 19, 2014 25.10 25.49 24.70 25.38 58,306 +0.39(+1.56%)
Nov 18, 2014 24.51 24.99 24.49 24.99 25,659 +0.45(+1.83%)
Nov 17, 2014 24.05 24.74 24.02 24.54 44,831 +0.37(+1.53%)
Nov 14, 2014 24.57 24.57 23.89 24.17 15,627 -0.58(-2.34%)
Nov 13, 2014 23.84 25.34 23.80 24.75 58,377 +1.22(+5.18%)
Nov 12, 2014 23.77 24.07 23.40 23.53 86,139 -0.72(-2.97%)
Nov 11, 2014 23.96 24.37 23.66 24.25 34,826 +0.54(+2.28%)
Nov 10, 2014 23.73 24.91 23.29 23.71 35,632 -0.03(-0.13%)
Nov 07, 2014 24.39 24.39 23.20 23.74 37,492 -0.57(-2.34%)
Nov 06, 2014 24.89 24.97 24.10 24.31 38,223 -0.87(-3.46%)
Nov 05, 2014 24.99 25.18 24.85 25.18 131,653 +0.18(+0.72%)
Nov 04, 2014 24.74 25.19 24.67 25.00 71,721 -0.28(-1.11%)
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.