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:

Dbv Technologies ADR (NQ: DBVT )

0.7784 -0.0242 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.480 1.500 1.420 1.480 327,011 -0.00(-0.13%)
Nov 29, 2023 1.580 1.580 1.421 1.482 317,962 -0.10(-6.56%)
Nov 28, 2023 1.560 1.614 1.540 1.586 27,504 +0.01(+0.60%)
Nov 27, 2023 1.640 1.640 1.300 1.577 908,379 -0.02(-1.46%)
Nov 24, 2023 1.600 1.600 1.589 1.600 78,780 +0.00(+0.00%)
Nov 22, 2023 1.600 1.620 1.580 1.600 135,994 -0.02(-1.23%)
Nov 21, 2023 1.681 1.700 1.559 1.620 128,570 -0.08(-4.84%)
Nov 20, 2023 1.740 1.740 1.682 1.702 82,913 -0.04(-2.16%)
Nov 17, 2023 1.720 1.745 1.701 1.740 75,899 +0.03(+1.64%)
Nov 16, 2023 1.720 1.743 1.660 1.712 63,832 +0.01(+0.71%)
Nov 15, 2023 1.728 1.785 1.640 1.700 191,020 -0.02(-1.16%)
Nov 14, 2023 1.867 1.902 1.700 1.720 1,025,658 -0.15(-7.94%)
Nov 13, 2023 1.900 1.920 1.864 1.868 74,427 -0.03(-1.67%)
Nov 10, 2023 1.940 1.980 1.855 1.900 118,493 +0.05(+2.77%)
Nov 09, 2023 1.990 1.994 1.822 1.849 112,384 -0.11(-5.66%)
Nov 08, 2023 1.980 2.000 1.900 1.960 144,101 +0.00(+0.00%)
Nov 07, 2023 1.960 2.000 1.869 1.960 546,105 -0.04(-2.00%)
Nov 06, 2023 2.080 2.098 1.900 2.000 192,634 -0.06(-2.91%)
Nov 03, 2023 2.080 2.080 2.000 2.060 277,917 +0.06(+3.00%)
Nov 02, 2023 2.060 2.080 2.000 2.000 268,860 -0.04(-1.96%)
Nov 01, 2023 2.120 2.150 1.920 2.040 154,813 +0.02(+0.99%)
Oct 31, 2023 2.140 2.170 1.904 2.020 99,744 -0.08(-3.81%)
Oct 30, 2023 2.120 2.140 2.060 2.100 36,398 -0.04(-1.87%)
Oct 27, 2023 2.120 2.160 2.060 2.140 42,928 -0.02(-0.93%)
Oct 26, 2023 2.160 2.280 2.140 2.160 52,021 +0.00(+0.00%)
Oct 25, 2023 2.180 2.200 2.140 2.160 13,119 -0.06(-2.70%)
Oct 24, 2023 2.200 2.240 2.100 2.220 145,809 +0.08(+3.74%)
Oct 23, 2023 2.180 2.230 2.040 2.140 51,073 +0.02(+0.94%)
Oct 20, 2023 2.170 2.170 2.068 2.120 35,115 -0.08(-3.64%)
Oct 19, 2023 2.280 2.280 2.180 2.200 38,966 -0.06(-2.65%)
Oct 18, 2023 2.340 2.360 2.240 2.260 64,976 -0.10(-4.24%)
Oct 17, 2023 2.380 2.400 2.280 2.360 39,934 +0.04(+1.72%)
Oct 16, 2023 2.360 2.400 2.180 2.320 72,637 -0.02(-0.85%)
Oct 13, 2023 2.440 2.440 2.340 2.340 34,639 -0.14(-5.65%)
Oct 12, 2023 2.380 2.480 2.380 2.480 52,893 +0.12(+5.08%)
Oct 11, 2023 2.500 2.500 2.340 2.360 119,731 -0.04(-1.67%)
Oct 10, 2023 2.420 2.450 2.380 2.400 54,450 +0.00(+0.00%)
Oct 09, 2023 2.420 2.440 2.340 2.400 124,766 +0.00(+0.00%)
Oct 06, 2023 2.500 2.540 2.360 2.400 118,839 -0.08(-3.23%)
Oct 05, 2023 2.540 2.640 2.400 2.480 51,985 -0.02(-0.80%)
Oct 04, 2023 2.520 2.560 2.380 2.500 7,893 +0.00(+0.00%)
Oct 03, 2023 2.580 2.600 2.380 2.500 33,821 -0.16(-6.02%)
Oct 02, 2023 2.740 2.740 2.548 2.660 21,931 -0.06(-2.21%)
Sep 29, 2023 2.700 2.740 2.680 2.720 42,628 +0.08(+3.03%)
Sep 28, 2023 2.640 2.700 2.580 2.640 11,348 +0.04(+1.54%)
Sep 27, 2023 2.628 2.655 2.580 2.600 4,085 +0.00(+0.00%)
Sep 26, 2023 2.580 2.760 2.580 2.600 38,930 -0.10(-3.70%)
Sep 25, 2023 2.800 2.760 2.700 2.700 26,442 -0.18(-6.25%)
Sep 22, 2023 2.880 2.900 2.762 2.880 6,664 +0.00(+0.00%)
Sep 21, 2023 2.900 2.920 2.800 2.880 15,700 -0.05(-1.71%)
Sep 20, 2023 2.900 2.970 2.890 2.930 41,567 +0.07(+2.45%)
Sep 19, 2023 2.860 2.970 2.800 2.860 67,910 +0.06(+2.14%)
Sep 18, 2023 2.880 2.880 2.740 2.800 29,505 -0.06(-2.10%)
Sep 15, 2023 2.960 2.990 2.800 2.860 48,669 -0.12(-4.03%)
Sep 14, 2023 2.980 3.020 2.960 2.980 100,976 -0.06(-1.97%)
Sep 13, 2023 3.180 3.180 2.960 3.040 22,224 -0.02(-0.65%)
Sep 12, 2023 3.080 3.200 3.000 3.060 24,841 +0.00(+0.00%)
Sep 11, 2023 3.100 3.132 3.000 3.060 30,865 -0.04(-1.29%)
Sep 08, 2023 3.220 3.250 2.942 3.100 59,824 -0.08(-2.52%)
Sep 07, 2023 3.240 3.240 3.150 3.180 5,047 -0.12(-3.64%)
Sep 06, 2023 3.400 3.520 3.120 3.300 72,273 -0.20(-5.71%)
Sep 05, 2023 3.340 3.700 3.170 3.500 23,423 +0.36(+11.46%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.