Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dbv Technologies ADR (NQ: DBVT )

0.5910 +0.0147 (+2.55%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.590	1.625	1.530	1.580	23,782	+0.05(+3.27%)
Aug 30, 2023	1.600	1.610	1.520	1.530	26,593	-0.15(-8.93%)
Aug 29, 2023	1.550	1.690	1.550	1.680	50,741	+0.17(+11.26%)
Aug 28, 2023	1.520	1.530	1.480	1.510	10,767	+0.02(+1.34%)
Aug 25, 2023	1.523	1.523	1.490	1.490	25,533	-0.02(-1.32%)
Aug 24, 2023	1.540	1.540	1.460	1.510	19,898	+0.00(+0.00%)
Aug 23, 2023	1.530	1.540	1.470	1.510	11,250	+0.03(+2.03%)
Aug 22, 2023	1.500	1.510	1.460	1.480	27,562	-0.04(-2.63%)
Aug 21, 2023	1.540	1.548	1.480	1.520	23,623	+0.02(+1.33%)
Aug 18, 2023	1.490	1.520	1.490	1.500	6,716	-0.01(-0.66%)
Aug 17, 2023	1.530	1.530	1.480	1.510	13,355	-0.02(-1.31%)
Aug 16, 2023	1.570	1.570	1.510	1.530	15,956	-0.01(-0.65%)
Aug 15, 2023	1.590	1.590	1.520	1.540	37,619	-0.02(-1.28%)
Aug 14, 2023	1.600	1.620	1.560	1.560	25,657	+0.03(+1.96%)
Aug 11, 2023	1.560	1.579	1.520	1.530	11,275	-0.04(-2.55%)
Aug 10, 2023	1.580	1.600	1.510	1.570	47,879	+0.04(+2.61%)
Aug 09, 2023	1.572	1.572	1.521	1.530	15,195	-0.01(-0.65%)
Aug 08, 2023	1.570	1.580	1.510	1.540	61,910	-0.06(-3.75%)
Aug 07, 2023	1.560	1.600	1.540	1.600	53,631	+0.06(+3.90%)
Aug 04, 2023	1.520	1.550	1.520	1.540	55,037	+0.08(+5.48%)
Aug 03, 2023	1.470	1.500	1.420	1.460	126,005	-0.02(-1.35%)
Aug 02, 2023	1.530	1.560	1.470	1.480	451,051	-0.13(-8.07%)
Aug 01, 2023	1.660	1.660	1.500	1.610	258,236	+0.13(+8.78%)
Jul 31, 2023	1.580	1.610	1.470	1.480	495,906	-0.10(-6.33%)
Jul 28, 2023	1.620	1.630	1.540	1.580	261,048	-0.02(-1.25%)
Jul 27, 2023	1.680	1.680	1.590	1.600	121,711	-0.01(-0.62%)
Jul 26, 2023	1.600	1.640	1.590	1.610	102,448	-0.05(-3.01%)
Jul 25, 2023	1.640	1.665	1.570	1.660	240,090	+0.03(+1.84%)
Jul 24, 2023	1.660	1.660	1.590	1.630	292,952	-0.02(-1.21%)
Jul 21, 2023	1.700	1.700	1.590	1.650	526,220	-0.03(-1.79%)
Jul 20, 2023	1.710	1.720	1.585	1.680	144,611	-0.02(-1.18%)
Jul 19, 2023	1.700	1.750	1.640	1.700	115,580	+0.03(+1.80%)
Jul 18, 2023	1.630	1.740	1.560	1.670	1,760,801	+0.03(+1.83%)
Jul 17, 2023	1.710	1.730	1.550	1.640	429,803	-0.08(-4.65%)
Jul 14, 2023	1.790	1.790	1.700	1.720	191,201	-0.07(-3.91%)
Jul 13, 2023	1.850	1.850	1.776	1.790	29,103	+0.02(+1.13%)
Jul 12, 2023	1.810	1.810	1.770	1.770	12,337	-0.02(-1.12%)
Jul 11, 2023	1.780	1.800	1.770	1.790	17,854	+0.02(+1.13%)
Jul 10, 2023	1.790	1.790	1.770	1.770	15,999	-0.02(-1.12%)
Jul 07, 2023	1.780	1.790	1.770	1.790	6,918	+0.02(+1.13%)
Jul 06, 2023	1.800	1.800	1.750	1.770	32,574	-0.06(-3.28%)
Jul 05, 2023	1.850	1.860	1.805	1.830	54,609	-0.04(-2.40%)
Jul 03, 2023	1.880	1.890	1.860	1.875	20,708	-0.02(-1.32%)
Jun 30, 2023	1.910	1.920	1.860	1.900	29,049	-0.04(-2.06%)
Jun 29, 2023	1.960	2.020	1.910	1.940	32,852	-0.03(-1.52%)
Jun 28, 2023	1.960	2.020	1.950	1.970	1,047,530	+0.01(+0.51%)
Jun 27, 2023	2.000	2.040	1.950	1.960	33,841	-0.05(-2.49%)
Jun 26, 2023	2.000	2.040	1.990	2.010	17,258	-0.02(-0.99%)
Jun 23, 2023	2.100	2.100	2.010	2.030	68,107	-0.16(-7.31%)
Jun 22, 2023	2.180	2.210	2.100	2.190	55,347	+0.01(+0.46%)
Jun 21, 2023	2.110	2.260	2.060	2.180	219,470	+0.12(+5.83%)
Jun 20, 2023	1.990	2.160	1.960	2.060	108,710	+0.09(+4.57%)
Jun 16, 2023	1.990	2.100	1.960	1.970	185,697	+0.04(+2.07%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dbv Technologies ADR (NQ: DBVT )

Historical Prices