Skip to main content

Dbv Technologies ADR (NQ: DBVT )

0.7300 +0.0200 (+2.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.34 18.68 17.76 18.04 142,100 -0.28(-1.53%)
May 30, 2019 18.60 18.62 18.20 18.32 97,606 -0.08(-0.43%)
May 29, 2019 18.80 18.89 18.32 18.40 89,418 -0.40(-2.13%)
May 28, 2019 19.20 19.32 18.80 18.80 117,186 +0.56(+3.07%)
May 24, 2019 18.40 18.46 17.96 18.24 20,400 +0.24(+1.33%)
May 23, 2019 18.38 18.42 17.90 18.00 41,683 -0.66(-3.54%)
May 22, 2019 19.02 19.12 18.56 18.66 75,204 -0.04(-0.21%)
May 21, 2019 18.36 18.74 18.20 18.70 95,921 +0.76(+4.24%)
May 20, 2019 18.00 18.20 17.88 17.94 35,565 -0.44(-2.39%)
May 17, 2019 18.68 18.84 18.20 18.38 78,600 -0.44(-2.34%)
May 16, 2019 19.18 19.24 18.66 18.82 51,498 +0.20(+1.07%)
May 15, 2019 18.22 18.78 18.09 18.62 73,459 +0.64(+3.56%)
May 14, 2019 18.26 18.52 17.94 17.98 96,670 +0.92(+5.39%)
May 13, 2019 17.68 17.72 17.06 17.06 89,882 -0.92(-5.12%)
May 10, 2019 18.42 18.48 17.86 17.98 69,950 -0.44(-2.39%)
May 09, 2019 18.64 18.76 18.20 18.42 96,536 -0.36(-1.92%)
May 08, 2019 19.20 19.40 18.66 18.78 88,594 -0.24(-1.26%)
May 07, 2019 19.68 19.68 18.90 19.02 52,508 -0.42(-2.16%)
May 06, 2019 19.20 19.57 19.20 19.44 68,170 -0.14(-0.72%)
May 03, 2019 19.66 19.80 19.38 19.58 68,500 +0.18(+0.93%)
May 02, 2019 19.34 19.58 19.08 19.40 41,506 +0.28(+1.46%)
May 01, 2019 19.70 19.70 19.00 19.12 35,658 -0.38(-1.95%)
Apr 30, 2019 19.72 19.76 19.30 19.50 75,931 -0.40(-2.01%)
Apr 29, 2019 20.68 20.74 19.86 19.90 214,290 -0.10(-0.50%)
Apr 26, 2019 20.04 20.24 19.38 20.00 139,150 +0.90(+4.71%)
Apr 25, 2019 19.00 19.42 18.90 19.10 155,914 +0.40(+2.14%)
Apr 24, 2019 19.20 19.32 18.58 18.70 156,773 +0.50(+2.75%)
Apr 23, 2019 18.00 18.58 17.92 18.20 104,872 +0.84(+4.84%)
Apr 22, 2019 17.52 17.74 17.28 17.36 17,912 -0.16(-0.91%)
Apr 18, 2019 17.82 17.84 17.36 17.52 43,700 -0.40(-2.23%)
Apr 17, 2019 18.18 18.18 17.76 17.92 78,230 -0.16(-0.88%)
Apr 16, 2019 18.34 18.48 17.94 18.08 467,700 +0.00(+0.00%)
Apr 15, 2019 18.60 18.66 17.98 18.08 94,090 -0.42(-2.27%)
Apr 12, 2019 18.30 18.60 18.10 18.50 134,050 +0.42(+2.32%)
Apr 11, 2019 18.22 18.24 17.96 18.08 62,187 -0.10(-0.55%)
Apr 10, 2019 17.90 18.26 17.90 18.18 68,831 +0.16(+0.89%)
Apr 09, 2019 18.24 18.24 17.90 18.02 108,999 -0.44(-2.38%)
Apr 08, 2019 18.48 18.90 18.14 18.46 136,764 +0.84(+4.77%)
Apr 05, 2019 17.22 17.70 17.14 17.62 155,050 +0.10(+0.57%)
Apr 04, 2019 15.88 18.26 15.84 17.52 972,175 +1.84(+11.73%)
Apr 03, 2019 15.44 15.96 15.40 15.68 57,622 +0.28(+1.82%)
Apr 02, 2019 15.18 15.56 15.10 15.40 17,057 +0.24(+1.58%)
Apr 01, 2019 15.32 15.46 14.88 15.16 55,672 -0.26(-1.69%)
Mar 29, 2019 15.04 15.46 14.90 15.42 105,000 +0.54(+3.63%)
Mar 28, 2019 14.86 15.08 14.68 14.88 62,044 -0.06(-0.40%)
Mar 27, 2019 15.26 15.26 14.54 14.94 105,474 -0.34(-2.23%)
Mar 26, 2019 14.78 15.42 14.78 15.28 98,318 +0.38(+2.55%)
Mar 25, 2019 14.86 15.16 14.32 14.90 108,271 -0.38(-2.49%)
Mar 22, 2019 15.56 15.76 15.26 15.28 136,800 -1.06(-6.49%)
Mar 21, 2019 16.06 16.48 15.82 16.34 116,136 +0.00(+0.00%)
Mar 20, 2019 16.80 16.82 16.22 16.34 70,143 -0.60(-3.54%)
Mar 19, 2019 16.10 17.14 16.06 16.94 177,482 +0.58(+3.55%)
Mar 18, 2019 16.52 16.53 16.10 16.36 69,511 -0.12(-0.73%)
Mar 15, 2019 16.84 16.86 16.34 16.48 86,900 +0.04(+0.24%)
Mar 14, 2019 17.00 17.12 16.26 16.44 110,455 -0.82(-4.75%)
Mar 13, 2019 17.20 17.34 16.92 17.26 111,852 +0.22(+1.29%)
Mar 12, 2019 17.24 17.36 16.98 17.04 165,778 -0.12(-0.70%)
Mar 11, 2019 17.10 17.22 16.88 17.16 103,072 +0.44(+2.63%)
Mar 08, 2019 17.00 17.08 16.50 16.72 78,800 -0.28(-1.65%)
Mar 07, 2019 17.34 17.42 16.92 17.00 118,574 +0.20(+1.19%)
Mar 06, 2019 17.50 17.84 16.42 16.80 230,042 -1.94(-10.35%)
Mar 05, 2019 18.98 20.24 17.52 18.74 592,097 +0.66(+3.65%)
Mar 04, 2019 17.08 18.28 17.02 18.08 333,408 +1.10(+6.48%)
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.