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 )

0.6110 -0.0190 (-3.02%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 21, 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 (%)
Oct 31, 2019 7.340 7.350 6.995 7.150 285,765 -0.25(-3.38%)
Oct 30, 2019 7.440 7.480 7.320 7.400 167,307 +0.02(+0.27%)
Oct 29, 2019 7.240 7.580 7.240 7.380 226,432 +0.09(+1.23%)
Oct 28, 2019 7.190 7.290 7.190 7.290 3,492,620 +0.18(+2.53%)
Oct 25, 2019 6.980 7.135 6.970 7.110 268,800 -0.01(-0.14%)
Oct 24, 2019 7.050 7.150 6.950 7.120 186,014 +0.08(+1.14%)
Oct 23, 2019 7.100 7.200 6.990 7.040 183,670 -0.17(-2.36%)
Oct 22, 2019 7.320 7.420 7.180 7.210 186,057 -0.25(-3.35%)
Oct 21, 2019 7.460 7.520 7.360 7.460 190,406 -0.11(-1.45%)
Oct 18, 2019 7.610 7.680 7.390 7.570 206,600 -0.29(-3.69%)
Oct 17, 2019 8.010 8.060 7.750 7.860 523,422 -0.20(-2.48%)
Oct 16, 2019 7.960 8.228 7.870 8.060 789,952 +0.43(+5.64%)
Oct 15, 2019 7.170 7.670 7.140 7.630 768,361 +0.55(+7.77%)
Oct 14, 2019 6.670 7.200 6.630 7.080 967,367 +0.33(+4.89%)
Oct 11, 2019 6.830 6.880 6.640 6.750 555,900 -0.06(-0.88%)
Oct 10, 2019 6.900 6.920 6.690 6.810 1,039,561 +0.02(+0.29%)
Oct 09, 2019 7.180 7.340 6.750 6.790 2,934,596 -0.56(-7.62%)
Oct 08, 2019 7.820 7.900 7.300 7.350 413,415 -0.87(-10.58%)
Oct 07, 2019 8.500 8.630 8.130 8.220 843,888 -0.69(-7.74%)
Oct 04, 2019 8.850 10.49 8.750 8.910 1,202,400 +0.19(+2.18%)
Oct 03, 2019 8.590 8.840 8.390 8.720 267,647 +0.22(+2.59%)
Oct 02, 2019 8.370 8.560 8.230 8.500 429,133 -0.04(-0.47%)
Oct 01, 2019 8.640 8.700 8.440 8.540 156,674 -0.06(-0.70%)
Sep 30, 2019 8.560 8.640 8.470 8.600 135,804 +0.03(+0.35%)
Sep 27, 2019 8.750 8.790 8.520 8.570 238,100 -0.26(-2.94%)
Sep 26, 2019 8.870 8.950 8.820 8.830 98,156 -0.21(-2.32%)
Sep 25, 2019 8.860 9.110 8.748 9.040 173,881 +0.16(+1.80%)
Sep 24, 2019 9.230 9.250 8.870 8.880 166,257 -0.28(-3.06%)
Sep 23, 2019 9.430 9.490 8.980 9.160 198,019 -0.30(-3.17%)
Sep 20, 2019 9.700 9.840 9.370 9.460 317,300 -0.17(-1.77%)
Sep 19, 2019 9.910 9.940 9.560 9.630 173,014 +0.03(+0.31%)
Sep 18, 2019 9.510 9.670 9.390 9.600 119,808 +0.05(+0.52%)
Sep 17, 2019 9.770 9.770 9.480 9.550 101,984 -0.25(-2.55%)
Sep 16, 2019 10.35 10.40 9.780 9.800 202,844 -0.45(-4.39%)
Sep 13, 2019 9.950 10.40 9.790 10.25 731,700 +0.66(+6.88%)
Sep 12, 2019 9.710 9.780 9.530 9.590 107,184 -0.24(-2.44%)
Sep 11, 2019 9.500 9.860 9.500 9.830 304,983 +0.12(+1.24%)
Sep 10, 2019 8.980 9.740 8.930 9.710 271,085 +0.22(+2.32%)
Sep 09, 2019 9.990 9.990 9.460 9.490 167,853 -0.73(-7.14%)
Sep 06, 2019 9.990 10.29 9.990 10.22 147,700 +0.28(+2.82%)
Sep 05, 2019 9.840 9.940 9.740 9.940 100,459 +0.52(+5.52%)
Sep 04, 2019 9.280 9.500 9.230 9.420 95,006 +0.37(+4.09%)
Sep 03, 2019 9.150 9.180 8.990 9.050 80,780 -0.05(-0.55%)
Aug 30, 2019 9.230 9.230 9.050 9.100 54,700 -0.01(-0.11%)
Aug 29, 2019 9.180 9.220 9.070 9.110 103,890 +0.22(+2.47%)
Aug 28, 2019 8.930 9.050 8.820 8.890 59,336 -0.18(-1.98%)
Aug 27, 2019 9.250 9.260 8.980 9.070 55,262 -0.12(-1.31%)
Aug 26, 2019 9.410 9.450 9.130 9.190 53,384 +0.04(+0.44%)
Aug 23, 2019 9.370 9.520 9.125 9.150 62,400 -0.22(-2.35%)
Aug 22, 2019 9.440 9.450 9.260 9.370 102,194 -0.07(-0.74%)
Aug 21, 2019 9.580 9.680 9.380 9.440 167,632 +0.09(+0.96%)
Aug 20, 2019 9.370 9.640 9.280 9.350 233,539 +0.19(+2.07%)
Aug 19, 2019 9.180 9.237 9.070 9.160 43,490 +0.18(+2.00%)
Aug 16, 2019 8.780 9.040 8.770 8.980 59,900 +0.21(+2.39%)
Aug 15, 2019 8.940 8.960 8.710 8.770 113,403 -0.26(-2.88%)
Aug 14, 2019 9.240 9.300 8.970 9.030 105,923 -0.38(-4.04%)
Aug 13, 2019 9.170 9.460 9.110 9.410 80,170 +0.14(+1.51%)
Aug 12, 2019 9.490 9.550 9.220 9.270 103,803 -0.42(-4.33%)
Aug 09, 2019 9.800 9.870 9.579 9.690 217,600 -0.32(-3.20%)
Aug 08, 2019 10.49 10.55 9.800 10.01 719,129 +0.87(+9.52%)
Aug 07, 2019 8.890 9.150 8.830 9.140 60,709 +0.19(+2.12%)
Aug 06, 2019 8.770 8.970 8.700 8.950 163,531 +0.25(+2.87%)
Aug 05, 2019 8.990 9.000 8.670 8.700 169,756 -0.42(-4.61%)
Aug 02, 2019 9.390 9.410 9.090 9.120 134,400 -0.49(-5.10%)
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.