Dbv Technologies ADR (NQ: DBVT )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.20 71.26 70.02 70.66 18,412 +0.62(+0.89%)
Apr 27, 2017 70.36 70.82 69.86 70.04 34,185 +0.82(+1.18%)
Apr 26, 2017 69.60 69.80 69.14 69.22 29,382 -0.26(-0.37%)
Apr 25, 2017 69.92 70.42 69.30 69.48 43,241 +2.10(+3.12%)
Apr 24, 2017 67.86 67.92 66.94 67.38 22,883 +2.14(+3.28%)
Apr 21, 2017 65.60 65.64 64.64 65.24 15,395 -0.92(-1.39%)
Apr 20, 2017 65.88 66.48 65.32 66.16 29,200 +1.36(+2.10%)
Apr 19, 2017 65.24 65.84 64.54 64.80 31,579 -0.40(-0.61%)
Apr 18, 2017 64.56 65.48 63.74 65.20 36,561 -0.18(-0.28%)
Apr 17, 2017 65.72 65.96 65.00 65.38 13,087 +0.02(+0.03%)
Apr 13, 2017 64.82 65.58 64.82 65.36 18,330 +0.36(+0.55%)
Apr 12, 2017 64.84 65.32 64.60 65.00 36,654 -0.60(-0.91%)
Apr 11, 2017 65.48 65.80 64.88 65.60 26,620 -0.46(-0.70%)
Apr 10, 2017 66.20 66.90 65.66 66.06 21,407 -0.56(-0.84%)
Apr 07, 2017 66.42 67.10 66.21 66.62 25,729 -0.74(-1.10%)
Apr 06, 2017 67.46 67.54 66.94 67.36 57,938 -1.20(-1.75%)
Apr 05, 2017 68.80 68.96 68.40 68.56 86,771 -0.88(-1.27%)
Apr 04, 2017 68.98 70.02 68.92 69.44 12,307 -0.08(-0.12%)
Apr 03, 2017 68.90 70.06 68.70 69.52 31,377 -0.92(-1.31%)
Mar 31, 2017 68.92 70.76 68.90 70.44 52,337 +0.70(+1.00%)
Mar 30, 2017 69.74 69.99 69.08 69.74 40,491 +0.54(+0.78%)
Mar 29, 2017 68.80 69.60 68.66 69.20 32,469 -0.44(-0.63%)
Mar 28, 2017 70.00 70.14 69.37 69.64 29,125 -0.18(-0.26%)
Mar 27, 2017 69.04 69.88 68.78 69.82 17,502 -0.66(-0.94%)
Mar 24, 2017 69.40 70.50 69.20 70.48 27,710 +1.08(+1.56%)
Mar 23, 2017 69.12 69.82 69.00 69.40 33,540 -0.24(-0.34%)
Mar 22, 2017 69.20 69.88 68.54 69.64 36,765 -0.26(-0.37%)
Mar 21, 2017 71.46 71.85 69.54 69.90 33,055 -0.94(-1.33%)
Mar 20, 2017 71.00 72.08 70.60 70.84 51,520 +1.08(+1.55%)
Mar 17, 2017 70.08 70.48 69.70 69.76 44,795 -0.92(-1.30%)
Mar 16, 2017 72.70 72.70 70.63 70.68 25,638 -0.46(-0.65%)
Mar 15, 2017 69.84 71.98 69.04 71.14 38,723 -0.62(-0.86%)
Mar 14, 2017 72.88 72.90 71.26 71.76 19,064 -1.48(-2.02%)
Mar 13, 2017 74.46 74.50 72.72 73.24 55,005 -0.70(-0.95%)
Mar 10, 2017 74.26 74.26 73.08 73.94 25,540 +0.34(+0.46%)
Mar 09, 2017 72.58 74.40 72.56 73.60 74,928 -0.32(-0.43%)
Mar 08, 2017 71.30 74.04 71.28 73.92 103,972 +2.20(+3.07%)
Mar 07, 2017 73.48 73.48 71.34 71.72 31,674 -2.04(-2.77%)
Mar 06, 2017 75.02 75.02 73.32 73.76 56,760 +0.70(+0.96%)
Mar 03, 2017 72.86 73.60 72.68 73.06 27,784 +0.06(+0.08%)
Mar 02, 2017 73.38 73.56 72.72 73.00 35,279 +0.12(+0.16%)
Mar 01, 2017 73.06 73.72 72.76 72.88 57,908 +0.02(+0.03%)
Feb 28, 2017 72.98 73.74 72.46 72.86 30,215 +0.54(+0.75%)
Feb 27, 2017 70.38 72.68 70.24 72.32 95,404 +0.76(+1.06%)
Feb 24, 2017 71.16 71.62 70.22 71.56 21,419 -0.78(-1.08%)
Feb 23, 2017 72.74 72.88 71.94 72.34 29,594 +0.18(+0.25%)
Feb 22, 2017 72.08 73.52 72.06 72.16 45,305 +0.60(+0.84%)
Feb 21, 2017 73.00 73.24 71.52 71.56 69,657 -1.53(-2.09%)
Feb 17, 2017 73.09 73.09 73.09 0 +3.79(+5.47%)
Feb 16, 2017 69.16 69.78 68.66 69.30 12,895 +0.22(+0.32%)
Feb 15, 2017 67.76 69.36 67.66 69.08 22,763 +0.08(+0.12%)
Feb 14, 2017 67.34 69.04 67.16 69.00 26,945 +0.82(+1.20%)
Feb 13, 2017 68.46 68.46 67.65 68.18 10,552 +0.30(+0.44%)
Feb 10, 2017 67.40 68.16 66.82 67.88 19,141 +0.80(+1.19%)
Feb 09, 2017 67.00 68.16 66.78 67.08 30,716 +0.60(+0.90%)
Feb 08, 2017 66.80 67.04 66.20 66.48 18,484 -1.32(-1.95%)
Feb 07, 2017 67.18 68.50 66.84 67.80 16,252 +0.88(+1.32%)
Feb 06, 2017 66.70 67.80 66.63 66.92 21,462 +0.08(+0.12%)
Feb 03, 2017 67.20 67.64 66.80 66.84 137,258 -1.02(-1.50%)
Feb 02, 2017 68.38 68.94 67.86 67.86 17,875 -1.04(-1.51%)
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.