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 29, 2016 25.58 26.07 25.25 25.99 199,803 +0.41(+1.60%)
Jan 28, 2016 26.63 26.65 25.45 25.58 113,008 -1.03(-3.87%)
Jan 27, 2016 28.12 28.35 26.47 26.61 184,030 -0.21(-0.78%)
Jan 26, 2016 27.07 27.25 26.57 26.82 97,455 -0.25(-0.92%)
Jan 25, 2016 26.86 27.41 26.76 27.07 100,030 +0.78(+2.97%)
Jan 22, 2016 25.54 26.68 25.30 26.29 112,763 +1.11(+4.41%)
Jan 21, 2016 25.54 25.75 24.85 25.18 210,308 -0.37(-1.45%)
Jan 20, 2016 24.64 25.74 24.23 25.55 173,572 +0.34(+1.35%)
Jan 19, 2016 26.15 26.69 25.00 25.21 243,425 -1.79(-6.63%)
Jan 15, 2016 26.29 27.00 27.00 27.00 151,400 -1.25(-4.42%)
Jan 14, 2016 28.41 28.47 26.90 28.25 154,089 -0.53(-1.84%)
Jan 13, 2016 31.28 31.28 28.47 28.78 128,338 -2.31(-7.43%)
Jan 12, 2016 30.55 31.67 30.16 31.09 201,184 +0.88(+2.91%)
Jan 11, 2016 32.42 32.42 29.54 30.21 230,981 -2.87(-8.68%)
Jan 08, 2016 33.35 33.75 32.74 33.08 150,596 -0.44(-1.31%)
Jan 07, 2016 32.98 34.36 32.87 33.52 126,369 -1.56(-4.45%)
Jan 06, 2016 34.67 35.90 34.67 35.08 110,129 -0.84(-2.34%)
Jan 05, 2016 35.00 35.98 34.87 35.92 82,721 +0.52(+1.47%)
Jan 04, 2016 36.05 36.05 35.13 35.40 121,223 -0.91(-2.51%)
Dec 31, 2015 36.29 36.31 36.31 36.31 51,500 +0.06(+0.17%)
Dec 30, 2015 36.45 36.55 35.89 36.25 50,744 -0.10(-0.28%)
Dec 29, 2015 35.81 36.62 35.81 36.35 87,526 +0.73(+2.05%)
Dec 28, 2015 35.52 35.97 35.10 35.62 120,056 +0.83(+2.39%)
Dec 24, 2015 34.73 34.79 34.79 34.79 32,600 +0.16(+0.46%)
Dec 23, 2015 34.39 35.07 34.39 34.63 53,762 +0.09(+0.26%)
Dec 22, 2015 35.15 35.15 34.25 34.54 48,631 -0.42(-1.20%)
Dec 21, 2015 35.32 35.41 34.57 34.96 64,689 +0.51(+1.48%)
Dec 18, 2015 34.83 35.23 34.39 34.45 669,021 -0.58(-1.66%)
Dec 17, 2015 35.23 35.33 35.02 35.03 68,043 -0.61(-1.71%)
Dec 16, 2015 35.21 35.69 35.09 35.64 89,798 +0.17(+0.48%)
Dec 15, 2015 34.51 35.77 34.51 35.47 188,509 +1.40(+4.11%)
Dec 14, 2015 32.92 34.28 32.80 34.07 264,120 +1.32(+4.03%)
Dec 11, 2015 32.50 32.94 32.26 32.75 80,296 -0.33(-1.00%)
Dec 10, 2015 32.83 33.11 32.36 33.08 117,348 +0.04(+0.12%)
Dec 09, 2015 34.56 34.76 32.78 33.04 140,965 -1.79(-5.14%)
Dec 08, 2015 34.18 35.00 33.96 34.83 157,420 +0.53(+1.55%)
Dec 07, 2015 35.13 35.14 34.06 34.30 82,384 -0.95(-2.70%)
Dec 04, 2015 35.41 35.70 34.82 35.25 100,914 -0.29(-0.82%)
Dec 03, 2015 36.60 36.71 34.93 35.54 273,642 +1.04(+3.01%)
Dec 02, 2015 36.40 36.40 34.36 34.50 140,283 -0.52(-1.48%)
Dec 01, 2015 35.11 35.35 34.70 35.02 92,267 +0.15(+0.43%)
Nov 30, 2015 35.31 35.49 34.39 34.87 86,718 +0.01(+0.03%)
Nov 27, 2015 34.90 35.27 34.83 34.86 64,836 +0.37(+1.07%)
Nov 25, 2015 34.18 34.49 34.49 34.49 79,300 -0.41(-1.17%)
Nov 24, 2015 34.46 35.28 34.37 34.90 98,435 -0.41(-1.16%)
Nov 23, 2015 33.93 35.51 33.92 35.31 149,144 +0.59(+1.70%)
Nov 20, 2015 34.20 35.05 34.15 34.72 86,020 -0.40(-1.14%)
Nov 19, 2015 36.14 36.14 34.78 35.12 56,251 -0.95(-2.63%)
Nov 18, 2015 36.66 37.22 35.17 36.07 119,714 +1.38(+3.98%)
Nov 17, 2015 33.92 35.10 33.42 34.69 181,707 +0.91(+2.69%)
Nov 16, 2015 34.45 34.74 33.78 33.78 91,926 -1.04(-2.99%)
Nov 13, 2015 34.53 35.10 34.20 34.82 74,890 -0.01(-0.03%)
Nov 12, 2015 35.71 35.71 34.52 34.83 114,344 -1.55(-4.26%)
Nov 11, 2015 36.93 37.26 36.24 36.38 261,737 -0.56(-1.52%)
Nov 10, 2015 36.40 37.30 36.35 36.94 209,636 -0.07(-0.19%)
Nov 09, 2015 36.57 37.22 36.49 37.01 227,081 +0.23(+0.63%)
Nov 06, 2015 35.96 36.99 35.89 36.78 166,237 +0.46(+1.27%)
Nov 05, 2015 36.05 36.57 35.87 36.32 285,530 +0.33(+0.92%)
Nov 04, 2015 35.42 36.32 35.33 35.99 317,386 -0.04(-0.11%)
Nov 03, 2015 35.41 36.31 35.29 36.03 235,805 -0.26(-0.72%)
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.