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 UNCHANGED
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 (%)
Jul 31, 2019 9.690 9.825 9.360 9.470 125,882 -0.16(-1.66%)
Jul 30, 2019 9.580 9.630 9.360 9.630 201,990 -0.07(-0.72%)
Jul 29, 2019 9.880 9.911 9.660 9.700 124,909 -0.03(-0.31%)
Jul 26, 2019 9.860 9.960 9.670 9.730 308,800 -0.05(-0.51%)
Jul 25, 2019 10.12 10.17 9.660 9.780 297,835 -0.32(-3.17%)
Jul 24, 2019 10.13 10.18 9.970 10.10 108,630 +0.08(+0.80%)
Jul 23, 2019 10.05 10.19 9.970 10.02 107,328 +0.16(+1.62%)
Jul 22, 2019 9.940 10.03 9.760 9.860 77,893 -0.09(-0.90%)
Jul 19, 2019 10.05 10.07 9.900 9.950 48,500 -0.10(-1.00%)
Jul 18, 2019 9.770 10.13 9.710 10.05 158,945 +0.17(+1.72%)
Jul 17, 2019 9.810 10.01 9.700 9.880 102,909 -0.13(-1.30%)
Jul 16, 2019 10.19 10.27 9.900 10.01 226,033 -0.29(-2.82%)
Jul 15, 2019 10.37 10.49 10.22 10.30 222,948 -0.12(-1.15%)
Jul 12, 2019 10.55 10.62 10.13 10.42 471,500 -0.23(-2.16%)
Jul 11, 2019 10.83 10.91 10.60 10.65 364,727 -0.07(-0.65%)
Jul 10, 2019 10.89 10.98 10.55 10.72 229,188 +0.09(+0.85%)
Jul 09, 2019 10.39 10.70 10.39 10.63 274,533 +0.21(+2.02%)
Jul 08, 2019 10.55 10.62 10.21 10.42 381,597 +0.02(+0.19%)
Jul 05, 2019 10.95 11.13 9.910 10.40 1,717,100 +0.96(+10.17%)
Jul 03, 2019 9.010 9.630 8.999 9.440 279,500 +0.73(+8.38%)
Jul 02, 2019 8.770 8.840 8.500 8.710 249,305 +0.04(+0.46%)
Jul 01, 2019 8.600 8.700 8.520 8.670 156,687 +0.45(+5.47%)
Jun 28, 2019 8.420 8.470 8.130 8.220 416,200 +0.25(+3.14%)
Jun 27, 2019 8.180 8.220 7.960 7.970 212,310 -0.08(-0.99%)
Jun 26, 2019 8.310 8.310 7.950 8.050 235,545 -0.10(-1.23%)
Jun 25, 2019 8.390 8.400 8.110 8.150 100,843 -0.17(-2.04%)
Jun 24, 2019 8.450 8.480 8.240 8.320 181,325 -0.03(-0.36%)
Jun 21, 2019 8.390 8.440 8.280 8.350 135,500 -0.06(-0.71%)
Jun 20, 2019 8.710 8.740 8.320 8.410 203,222 -0.03(-0.36%)
Jun 19, 2019 8.480 8.550 8.290 8.440 138,714 -0.01(-0.12%)
Jun 18, 2019 8.400 8.530 8.330 8.450 229,892 +0.30(+3.68%)
Jun 17, 2019 8.310 8.310 8.100 8.150 353,938 +0.12(+1.49%)
Jun 14, 2019 8.290 8.290 7.990 8.030 309,200 -0.33(-3.95%)
Jun 13, 2019 8.390 8.510 8.280 8.360 125,481 -0.04(-0.48%)
Jun 12, 2019 8.680 8.680 8.245 8.400 247,569 -0.37(-4.22%)
Jun 11, 2019 9.080 9.080 8.698 8.770 579,186 -0.21(-2.34%)
Jun 10, 2019 9.180 9.440 8.980 8.980 239,657 -0.15(-1.64%)
Jun 07, 2019 9.270 9.280 9.110 9.130 516,200 -0.02(-0.22%)
Jun 06, 2019 9.490 9.500 9.100 9.150 330,115 -0.10(-1.08%)
Jun 05, 2019 9.410 9.460 9.120 9.250 367,019 +0.10(+1.09%)
Jun 04, 2019 9.590 9.590 9.100 9.150 251,479 +0.05(+0.55%)
Jun 03, 2019 9.250 9.400 8.980 9.100 261,494 +0.08(+0.89%)
May 31, 2019 9.170 9.340 8.880 9.020 284,200 -0.14(-1.53%)
May 30, 2019 9.300 9.310 9.100 9.160 195,212 -0.04(-0.43%)
May 29, 2019 9.400 9.443 9.160 9.200 178,836 -0.20(-2.13%)
May 28, 2019 9.600 9.660 9.400 9.400 234,372 +0.28(+3.07%)
May 24, 2019 9.200 9.232 8.980 9.120 40,800 +0.12(+1.33%)
May 23, 2019 9.190 9.210 8.950 9.000 83,367 -0.33(-3.54%)
May 22, 2019 9.510 9.560 9.280 9.330 150,409 -0.02(-0.21%)
May 21, 2019 9.180 9.370 9.100 9.350 191,843 +0.38(+4.24%)
May 20, 2019 9.000 9.100 8.940 8.970 71,130 -0.22(-2.39%)
May 17, 2019 9.340 9.420 9.100 9.190 157,200 -0.22(-2.34%)
May 16, 2019 9.590 9.620 9.330 9.410 102,996 +0.10(+1.07%)
May 15, 2019 9.110 9.390 9.045 9.310 146,919 +0.32(+3.56%)
May 14, 2019 9.130 9.260 8.970 8.990 193,340 +0.46(+5.39%)
May 13, 2019 8.840 8.860 8.530 8.530 179,764 -0.46(-5.12%)
May 10, 2019 9.210 9.240 8.930 8.990 139,900 -0.22(-2.39%)
May 09, 2019 9.320 9.380 9.100 9.210 193,072 -0.18(-1.92%)
May 08, 2019 9.600 9.700 9.330 9.390 177,188 -0.12(-1.26%)
May 07, 2019 9.840 9.840 9.450 9.510 105,017 -0.21(-2.16%)
May 06, 2019 9.600 9.785 9.600 9.720 136,341 -0.07(-0.72%)
May 03, 2019 9.830 9.900 9.690 9.790 137,000 +0.09(+0.93%)
May 02, 2019 9.670 9.790 9.540 9.700 83,013 +0.14(+1.46%)
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.
 
 
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.