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 (%)
Mar 31, 2022 1.600 1.630 1.590 1.590 25,692 -0.04(-2.45%)
Mar 30, 2022 1.570 1.690 1.570 1.630 43,558 +0.05(+3.16%)
Mar 29, 2022 1.570 1.580 1.540 1.580 20,493 -0.01(-0.63%)
Mar 28, 2022 1.500 1.600 1.500 1.590 18,329 +0.01(+0.63%)
Mar 25, 2022 1.500 1.600 1.470 1.580 63,337 -0.02(-1.25%)
Mar 24, 2022 1.540 1.650 1.520 1.600 33,252 +0.05(+3.23%)
Mar 23, 2022 1.540 1.640 1.540 1.550 25,056 -0.03(-1.90%)
Mar 22, 2022 1.530 1.630 1.520 1.580 29,331 +0.04(+2.60%)
Mar 21, 2022 1.560 1.570 1.520 1.540 30,933 -0.14(-8.33%)
Mar 18, 2022 1.500 1.700 1.470 1.680 195,644 +0.18(+12.00%)
Mar 17, 2022 1.500 1.520 1.460 1.500 71,290 +0.08(+5.63%)
Mar 16, 2022 1.430 1.490 1.400 1.420 136,177 +0.03(+2.16%)
Mar 15, 2022 1.420 1.440 1.370 1.390 92,466 +0.03(+2.21%)
Mar 14, 2022 1.490 1.520 1.310 1.360 192,193 -0.02(-1.45%)
Mar 11, 2022 1.420 1.420 1.330 1.380 46,896 +0.00(+0.00%)
Mar 10, 2022 1.380 1.409 1.355 1.380 31,263 +0.00(+0.00%)
Mar 09, 2022 1.320 1.400 1.320 1.380 74,771 +0.07(+5.34%)
Mar 08, 2022 1.260 1.380 1.200 1.310 165,909 +0.09(+7.38%)
Mar 07, 2022 1.240 1.280 1.210 1.220 180,655 -0.12(-8.96%)
Mar 04, 2022 1.400 1.410 1.320 1.340 444,175 -0.41(-23.43%)
Mar 03, 2022 1.510 1.750 1.440 1.750 2,439,121 +0.45(+34.62%)
Mar 02, 2022 1.290 1.330 1.260 1.300 32,105 -0.02(-1.52%)
Mar 01, 2022 1.330 1.369 1.295 1.320 29,958 -0.02(-1.49%)
Feb 28, 2022 1.340 1.370 1.310 1.340 18,600 +0.01(+0.75%)
Feb 25, 2022 1.310 1.380 1.310 1.330 12,731 +0.03(+2.31%)
Feb 24, 2022 1.230 1.300 1.230 1.300 67,281 -0.02(-1.52%)
Feb 23, 2022 1.390 1.400 1.320 1.320 58,319 -0.07(-5.04%)
Feb 22, 2022 1.410 1.410 1.360 1.390 19,560 -0.02(-1.42%)
Feb 18, 2022 1.410 0 -0.04(-2.76%)
Feb 17, 2022 1.480 1.500 1.450 1.450 16,401 -0.03(-2.03%)
Feb 16, 2022 1.440 1.500 1.440 1.480 52,993 +0.02(+1.37%)
Feb 15, 2022 1.440 1.484 1.410 1.460 35,523 +0.05(+3.55%)
Feb 14, 2022 1.440 1.440 1.390 1.410 70,205 -0.05(-3.42%)
Feb 11, 2022 1.490 1.490 1.440 1.460 8,633 -0.02(-1.35%)
Feb 10, 2022 1.490 1.510 1.465 1.480 52,346 -0.04(-2.63%)
Feb 09, 2022 1.492 1.585 1.490 1.520 36,742 +0.00(+0.00%)
Feb 08, 2022 1.500 1.540 1.480 1.520 15,716 +0.02(+1.33%)
Feb 07, 2022 1.480 1.500 1.470 1.500 9,953 -0.03(-1.96%)
Feb 04, 2022 1.500 1.530 1.480 1.530 22,223 +0.02(+1.32%)
Feb 03, 2022 1.510 1.590 1.490 1.510 24,043 -0.01(-0.66%)
Feb 02, 2022 1.590 1.590 1.500 1.520 48,861 -0.06(-3.80%)
Feb 01, 2022 1.560 1.602 1.500 1.580 98,714 +0.05(+3.27%)
Jan 31, 2022 1.420 1.650 1.400 1.530 105,664 +0.13(+9.29%)
Jan 28, 2022 1.410 1.420 1.380 1.400 97,835 -0.04(-2.78%)
Jan 27, 2022 1.500 1.500 1.410 1.440 54,954 -0.03(-2.04%)
Jan 26, 2022 1.520 1.560 1.470 1.470 134,785 -0.04(-2.65%)
Jan 25, 2022 1.510 1.520 1.450 1.510 99,436 +0.04(+2.72%)
Jan 24, 2022 1.480 1.480 1.370 1.470 230,992 -0.10(-6.37%)
Jan 21, 2022 1.620 1.620 1.553 1.570 62,530 -0.03(-1.88%)
Jan 20, 2022 1.590 1.610 1.570 1.600 56,595 -0.03(-1.84%)
Jan 19, 2022 1.560 1.630 1.560 1.630 91,672 -0.02(-1.21%)
Jan 18, 2022 1.650 1.670 1.630 1.650 26,308 +0.01(+0.61%)
Jan 14, 2022 1.640 0 -0.01(-0.61%)
Jan 13, 2022 1.710 1.710 1.650 1.650 112,297 -0.02(-1.20%)
Jan 12, 2022 1.700 1.717 1.670 1.670 28,654 -0.01(-0.60%)
Jan 11, 2022 1.660 1.700 1.660 1.680 54,923 +0.03(+1.82%)
Jan 10, 2022 1.660 1.690 1.633 1.650 91,657 -0.03(-1.79%)
Jan 07, 2022 1.680 1.713 1.680 1.680 366,601 -0.01(-0.59%)
Jan 06, 2022 1.670 1.690 1.630 1.690 48,448 -0.01(-0.59%)
Jan 05, 2022 1.710 1.710 1.660 1.700 39,362 -0.06(-3.41%)
Jan 04, 2022 1.830 1.860 1.736 1.760 107,464 -0.01(-0.56%)
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.