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 (%)
Jan 31, 2020 9.770 9.840 9.600 9.730 595,000 -0.11(-1.12%)
Jan 30, 2020 10.40 10.45 9.800 9.840 3,105,012 -1.49(-13.15%)
Jan 29, 2020 11.51 11.60 11.22 11.33 139,733 +0.13(+1.16%)
Jan 28, 2020 11.15 11.29 10.95 11.20 168,253 +0.28(+2.56%)
Jan 27, 2020 10.91 11.10 10.90 10.92 158,706 -0.17(-1.53%)
Jan 24, 2020 11.72 11.76 10.96 11.09 268,500 -0.51(-4.40%)
Jan 23, 2020 11.95 11.97 10.76 11.60 322,500 -0.36(-3.01%)
Jan 22, 2020 12.38 12.44 11.82 11.96 327,696 -0.49(-3.94%)
Jan 21, 2020 12.96 13.00 12.33 12.45 426,791 -0.22(-1.74%)
Jan 17, 2020 12.77 12.81 12.53 12.67 178,800 -0.08(-0.63%)
Jan 16, 2020 13.00 13.02 12.51 12.75 358,850 -0.02(-0.16%)
Jan 15, 2020 12.82 12.93 12.70 12.77 191,038 +0.01(+0.08%)
Jan 14, 2020 12.56 12.76 12.38 12.76 225,324 +0.22(+1.75%)
Jan 13, 2020 12.93 12.93 12.52 12.54 394,507 -0.44(-3.39%)
Jan 10, 2020 13.25 13.34 12.61 12.98 589,900 +0.08(+0.62%)
Jan 09, 2020 13.48 13.49 12.27 12.90 2,276,903 +1.66(+14.77%)
Jan 08, 2020 11.27 11.39 11.07 11.24 287,753 +0.08(+0.72%)
Jan 07, 2020 11.20 11.35 11.08 11.16 255,297 +0.10(+0.90%)
Jan 06, 2020 11.33 11.33 11.00 11.06 281,881 -0.49(-4.24%)
Jan 03, 2020 11.20 11.83 11.19 11.55 471,100 +0.53(+4.81%)
Jan 02, 2020 11.24 11.31 10.83 11.02 532,424 +0.32(+2.99%)
Dec 31, 2019 11.08 11.08 10.42 10.70 405,700 -0.45(-4.04%)
Dec 30, 2019 11.08 11.23 10.76 11.15 382,382 +0.35(+3.24%)
Dec 27, 2019 10.91 10.95 10.49 10.80 450,900 +0.36(+3.45%)
Dec 26, 2019 10.35 10.58 10.28 10.44 262,331 +0.25(+2.45%)
Dec 24, 2019 10.19 10.35 10.13 10.19 98,400 +0.17(+1.70%)
Dec 23, 2019 9.760 10.19 9.640 10.02 303,598 +0.43(+4.48%)
Dec 20, 2019 9.670 9.810 9.380 9.590 696,300 +0.17(+1.80%)
Dec 19, 2019 9.030 9.540 8.970 9.420 313,188 +0.43(+4.78%)
Dec 18, 2019 8.810 9.030 8.750 8.990 356,643 +0.07(+0.78%)
Dec 17, 2019 8.760 8.945 8.620 8.920 277,969 +0.21(+2.41%)
Dec 16, 2019 9.020 9.025 8.640 8.710 462,234 +0.16(+1.87%)
Dec 13, 2019 8.420 8.650 8.340 8.550 256,300 +0.01(+0.12%)
Dec 12, 2019 8.410 8.600 8.320 8.540 189,045 +0.45(+5.56%)
Dec 11, 2019 7.910 8.130 7.880 8.090 362,615 +0.29(+3.72%)
Dec 10, 2019 7.850 7.940 7.740 7.800 277,991 -0.07(-0.89%)
Dec 09, 2019 7.870 7.980 7.740 7.870 224,153 +0.02(+0.25%)
Dec 06, 2019 7.850 7.980 7.790 7.850 147,500 +0.05(+0.64%)
Dec 05, 2019 7.970 8.000 7.760 7.800 180,882 -0.15(-1.89%)
Dec 04, 2019 8.030 8.070 7.875 7.950 221,408 +0.41(+5.44%)
Dec 03, 2019 7.620 7.730 7.530 7.540 230,454 -0.17(-2.20%)
Dec 02, 2019 7.650 7.765 7.560 7.710 417,074 -0.09(-1.15%)
Nov 29, 2019 7.650 7.830 7.610 7.800 144,200 +0.09(+1.17%)
Nov 27, 2019 7.650 8.040 7.630 7.710 735,600 -0.10(-1.28%)
Nov 26, 2019 7.500 7.850 7.450 7.810 618,109 +0.37(+4.97%)
Nov 25, 2019 7.020 7.440 7.000 7.440 389,971 +0.44(+6.29%)
Nov 22, 2019 7.420 7.430 6.950 7.000 608,300 -0.22(-3.05%)
Nov 21, 2019 7.490 7.490 7.200 7.220 573,660 -0.23(-3.09%)
Nov 20, 2019 7.310 7.600 7.310 7.450 258,750 +0.07(+0.95%)
Nov 19, 2019 7.370 7.500 7.370 7.380 129,556 +0.03(+0.41%)
Nov 18, 2019 7.640 7.700 7.320 7.350 316,427 -0.33(-4.30%)
Nov 15, 2019 7.360 7.760 7.350 7.680 270,800 +0.29(+3.92%)
Nov 14, 2019 7.480 7.480 7.340 7.390 105,551 -0.10(-1.34%)
Nov 13, 2019 7.430 7.630 7.430 7.490 157,525 +0.01(+0.13%)
Nov 12, 2019 7.590 7.710 7.440 7.480 105,831 -0.18(-2.35%)
Nov 11, 2019 7.660 7.710 7.540 7.660 134,304 +0.03(+0.39%)
Nov 08, 2019 7.390 7.730 7.390 7.630 154,100 +0.18(+2.42%)
Nov 07, 2019 7.430 7.580 7.390 7.450 231,920 +0.00(+0.00%)
Nov 06, 2019 7.390 7.470 7.310 7.450 619,321 +0.03(+0.40%)
Nov 05, 2019 7.330 7.440 7.260 7.420 199,431 +0.03(+0.41%)
Nov 04, 2019 7.460 7.510 7.330 7.390 127,831 +0.10(+1.37%)
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.