Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dbv Technologies ADR (NQ: DBVT )

0.6000 +0.0105 (+1.78%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.410 6.890 6.400 6.750 296,008 +0.06(+0.90%)
Jan 30, 2019 6.410 6.740 6.370 6.690 242,055 +0.26(+4.04%)
Jan 29, 2019 6.190 6.490 6.170 6.430 473,713 +0.25(+4.05%)
Jan 28, 2019 6.200 6.261 6.080 6.180 145,808 -0.08(-1.28%)
Jan 25, 2019 6.190 6.340 6.080 6.260 252,700 +0.34(+5.74%)
Jan 24, 2019 6.040 6.100 5.910 5.920 104,005 +0.11(+1.89%)
Jan 23, 2019 5.960 6.100 5.770 5.810 553,179 -0.76(-11.57%)
Jan 22, 2019 6.610 6.670 6.410 6.570 365,496 -0.51(-7.20%)
Jan 18, 2019 7.070 7.170 6.980 7.080 172,700 -0.20(-2.75%)
Jan 17, 2019 7.040 7.350 6.960 7.280 167,099 -0.11(-1.49%)
Jan 16, 2019 7.830 7.900 7.260 7.390 320,091 -0.53(-6.69%)
Jan 15, 2019 8.060 8.080 7.890 7.920 181,951 +0.00(+0.00%)
Jan 14, 2019 8.320 8.410 7.900 7.920 208,948 -0.05(-0.63%)
Jan 11, 2019 7.960 8.110 7.770 7.970 166,200 -0.03(-0.38%)
Jan 10, 2019 7.800 8.200 7.790 8.000 364,979 +0.33(+4.30%)
Jan 09, 2019 7.500 7.695 7.390 7.670 327,623 +0.40(+5.50%)
Jan 08, 2019 7.530 7.580 7.180 7.270 366,900 -0.11(-1.49%)
Jan 07, 2019 7.600 7.690 7.190 7.380 434,906 -0.37(-4.77%)
Jan 04, 2019 7.920 8.000 7.440 7.750 1,328,000 +0.32(+4.31%)
Jan 03, 2019 7.940 7.960 7.060 7.430 1,851,765 +0.44(+6.29%)
Jan 02, 2019 6.150 7.240 6.120 6.990 923,380 +0.57(+8.88%)
Dec 31, 2018 5.860 6.510 5.750 6.420 632,500 +0.67(+11.65%)
Dec 28, 2018 6.180 6.250 5.650 5.750 922,700 -0.37(-6.05%)
Dec 27, 2018 6.350 6.400 5.820 6.120 1,537,581 +0.07(+1.16%)
Dec 26, 2018 5.780 6.240 5.450 6.050 1,580,132 +0.27(+4.67%)
Dec 24, 2018 5.450 6.440 5.450 5.780 1,292,600 -0.92(-13.73%)
Dec 21, 2018 5.500 6.700 4.700 6.700 6,827,200 +0.94(+16.32%)
Dec 20, 2018 4.890 6.400 3.600 5.760 16,609,291 -8.39(-59.29%)
Dec 19, 2018 14.63 14.88 13.85 14.15 194,935 -0.54(-3.68%)
Dec 18, 2018 15.06 15.18 14.56 14.69 244,627 -0.07(-0.47%)
Dec 17, 2018 15.00 15.33 14.62 14.76 218,203 -0.50(-3.28%)
Dec 14, 2018 15.00 15.37 14.56 15.26 314,300 -0.12(-0.78%)
Dec 13, 2018 16.02 16.12 15.25 15.38 265,232 -0.18(-1.16%)
Dec 12, 2018 15.69 16.19 15.50 15.56 246,384 +1.17(+8.13%)
Dec 11, 2018 14.49 14.55 14.20 14.39 97,037 +0.43(+3.08%)
Dec 10, 2018 13.91 14.22 13.51 13.96 169,435 -0.33(-2.31%)
Dec 07, 2018 14.40 14.53 14.18 14.29 108,800 -0.24(-1.65%)
Dec 06, 2018 14.22 14.57 13.94 14.53 109,391 -0.04(-0.27%)
Dec 04, 2018 15.31 15.40 14.57 14.57 57,800 -0.59(-3.89%)
Dec 03, 2018 15.34 15.46 15.15 15.16 104,256 +0.06(+0.40%)
Nov 30, 2018 15.11 15.11 14.85 15.10 78,900 -0.38(-2.45%)
Nov 29, 2018 15.66 15.80 15.46 15.48 60,867 -0.16(-1.02%)
Nov 28, 2018 15.54 15.64 15.34 15.64 82,912 +0.51(+3.37%)
Nov 27, 2018 15.17 15.18 14.93 15.13 33,411 -0.17(-1.11%)
Nov 26, 2018 15.09 15.32 14.89 15.30 95,944 +0.37(+2.48%)
Nov 23, 2018 14.91 15.25 14.76 14.93 275,000 -0.47(-3.05%)
Nov 21, 2018 15.40 15.40 15.40 0 -0.05(-0.32%)
Nov 20, 2018 15.57 15.71 15.22 15.45 87,626 -0.63(-3.92%)
Nov 19, 2018 16.11 16.12 15.63 16.08 171,684 -0.59(-3.54%)
Nov 16, 2018 16.21 16.79 16.15 16.67 263,300 +0.32(+1.96%)
Nov 15, 2018 16.18 16.68 16.03 16.35 231,735 -0.02(-0.12%)
Nov 14, 2018 16.83 16.97 16.15 16.37 136,845 -0.16(-0.97%)
Nov 13, 2018 16.87 17.25 16.51 16.53 277,797 -1.17(-6.61%)
Nov 12, 2018 18.20 18.20 17.43 17.70 202,103 -1.50(-7.81%)
Nov 09, 2018 19.58 19.62 18.99 19.20 97,200 -0.80(-4.00%)
Nov 08, 2018 19.49 20.00 19.45 20.00 122,128 -0.03(-0.15%)
Nov 07, 2018 19.60 20.10 19.56 20.03 64,978 +0.63(+3.25%)
Nov 06, 2018 19.24 19.40 19.18 19.40 56,556 +0.26(+1.36%)
Nov 05, 2018 19.62 19.62 19.02 19.14 49,779 -0.50(-2.55%)
Nov 02, 2018 19.43 19.68 19.19 19.64 71,900 +0.60(+3.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.