Historical Stock Prices

DBVT 
$37.52
*  
0.04
0.11%
Get DBVT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DBVT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 37.68 37.8 37.5 37.5 65,355
09/22/2016 37.79 37.95 37.4182 37.48 92,957
09/21/2016 36.83 37.29 36.31 37.22 64,356
09/20/2016 35.79 36.13 35.68 35.96 84,934
09/19/2016 35.52 35.83 35.46 35.6 113,399
09/16/2016 35.17 35.42 34.94 35.2 141,064
09/15/2016 35.5 35.76 35.185 35.74 36,618
09/14/2016 34.76 35.41 34.76 35.16 31,266
09/13/2016 35.12 35.29 34.49 34.72 55,929
09/12/2016 34.45 35.29 34.3 35.24 80,705
09/09/2016 35.78 35.92 34.79 34.82 128,585
09/08/2016 35.56 36.435 35.5 36.3 100,848
09/07/2016 35.51 36.05 35.4 36 102,285
09/06/2016 35.02 35.84 34.945 35.83 107,298
09/02/2016 34.63 34.67 34.34 34.47 39,662
09/01/2016 34.66 34.96 34.38 34.68 64,089
08/31/2016 35.27 35.28 34.29 34.58 248,673
08/30/2016 34.99 35.58 34.99 35.3 181,058
08/29/2016 34.55 35.2 34.45 34.95 60,844
08/26/2016 34.33 34.91 34.25 34.53 94,331
08/25/2016 34.24 34.92 34.09 34.47 170,538
08/24/2016 34.68 35.51 34.635 34.81 185,436
08/23/2016 34.49 35.45 34.45 34.96 178,214
08/22/2016 33.39 34.74 33.365 34.56 86,358
08/19/2016 34.23 35 34.07 34.8 100,745
08/18/2016 33.55 34.802 33.42 34.7 95,849
08/17/2016 33.37 34.14 33.19 33.97 103,103
08/16/2016 34.1 35.35 34.039 34.29 99,249
08/15/2016 33.92 34.1 33.73 33.83 195,448
08/12/2016 33.31 33.88 33.17 33.52 106,803
08/11/2016 33.01 33.92 32.83 33.76 76,539
08/10/2016 33.32 34.13 33.31 33.73 71,931
08/09/2016 33.18 33.86 32.9801 33.77 43,459
08/08/2016 33.46 33.83 33.26 33.73 44,765
08/05/2016 34.1 34.32 33.44 34.12 20,840
08/04/2016 34.04 34.17 33.76 33.94 18,733
08/03/2016 33.7 34.335 33.57 34.23 42,523
08/02/2016 34.87 34.8783 34.36 34.42 49,993
08/01/2016 34.76 34.98 34.52 34.795 27,936
07/29/2016 34.68 34.74 34.19 34.6 29,563
07/28/2016 35.37 35.37 34.26 35.03 59,479
07/27/2016 35.17 35.215 34.79 34.98 48,546
07/26/2016 35.31 35.31 34.81 34.88 31,516
07/25/2016 35.3 35.48 35.01 35.21 49,614
07/22/2016 34.21 34.94 34.18 34.9 32,513
07/21/2016 34.08 34.69 34.08 34.43 34,868
07/20/2016 33.92 34.4 33.72 34.35 28,712
07/19/2016 34.03 34.21 33.885 34.01 45,883
07/18/2016 33.69 33.96 33.51 33.67 30,575
07/15/2016 33.2 33.6 33.15 33.58 37,829
07/14/2016 33.27 33.69 32.99 33.48 51,962
07/13/2016 33.58 33.76 33.08 33.09 34,876
07/12/2016 33.52 33.55 33.05 33.39 40,320
07/11/2016 33.36 33.72 33 33.42 41,823
07/08/2016 32.94 33 32.44 32.75 47,740
07/07/2016 32.76 33.84 32.37 32.65 40,838
07/06/2016 31.94 32.91 31.58 32.81 65,707
07/05/2016 33.16 33.16 32.4 32.6 43,123
07/01/2016 32.31 33.72 32.23 33.54 126,985
06/30/2016 32.63 33 32.26 32.62 109,879
06/29/2016 31.17 33.04 31.1 32.41 182,567
06/28/2016 29.14 31.18 29.1 31.12 204,213
06/27/2016 27.84 28.43 27.495 28.29 152,746
06/24/2016 27.11 28.36 27.02 27.96 119,579
06/23/2016 29.57 29.99 29.3 29.92 48,412
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?