Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dbv Technologies ADR (NQ: DBVT )

0.5835 -0.0075 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Aug 31, 2020 2.200 2.210 2.130 2.160 2,095,101 +0.09(+4.35%)
Aug 28, 2020 2.120 2.120 2.050 2.070 478,000 -0.02(-0.96%)
Aug 27, 2020 2.170 2.170 2.090 2.090 147,435 -0.02(-0.95%)
Aug 26, 2020 2.140 2.160 2.110 2.110 228,017 -0.04(-1.86%)
Aug 25, 2020 2.160 2.180 2.140 2.150 289,817 -0.01(-0.46%)
Aug 24, 2020 2.200 2.220 2.135 2.160 683,477 +0.08(+3.85%)
Aug 21, 2020 2.180 2.200 2.080 2.080 741,000 -0.12(-5.45%)
Aug 20, 2020 2.270 2.270 2.160 2.200 326,948 -0.07(-3.08%)
Aug 19, 2020 2.310 2.340 2.270 2.270 185,833 -0.05(-2.16%)
Aug 18, 2020 2.430 2.430 2.320 2.320 399,760 +0.00(+0.00%)
Aug 17, 2020 2.350 2.390 2.320 2.320 440,655 -0.02(-0.85%)
Aug 14, 2020 2.360 2.380 2.310 2.340 313,100 -0.02(-0.85%)
Aug 13, 2020 2.370 2.410 2.350 2.360 510,445 +0.06(+2.61%)
Aug 12, 2020 2.360 2.360 2.300 2.300 412,210 +0.00(+0.00%)
Aug 11, 2020 2.430 2.430 2.300 2.300 626,674 -0.03(-1.29%)
Aug 10, 2020 2.330 2.370 2.320 2.330 533,619 +0.07(+3.10%)
Aug 07, 2020 2.370 2.370 2.250 2.260 1,160,400 -0.06(-2.59%)
Aug 06, 2020 2.460 2.470 2.320 2.320 1,108,135 -0.16(-6.45%)
Aug 05, 2020 2.490 2.500 2.450 2.480 2,235,421 +0.14(+5.98%)
Aug 04, 2020 2.580 2.600 2.320 2.340 6,208,829 -1.76(-42.93%)
Aug 03, 2020 3.980 4.140 3.900 4.100 300,607 -0.01(-0.24%)
Jul 31, 2020 4.340 4.700 4.070 4.110 361,100 +0.26(+6.75%)
Jul 30, 2020 3.740 3.950 3.710 3.850 218,712 -0.18(-4.47%)
Jul 29, 2020 4.010 4.070 3.840 4.030 1,007,926 +0.00(+0.00%)
Jul 28, 2020 4.190 4.200 4.000 4.030 242,535 -0.17(-4.05%)
Jul 27, 2020 4.120 4.210 4.110 4.200 101,114 +0.05(+1.20%)
Jul 24, 2020 4.270 4.270 4.150 4.150 139,500 -0.16(-3.71%)
Jul 23, 2020 4.310 4.380 4.240 4.310 59,982 -0.03(-0.69%)
Jul 22, 2020 4.400 4.470 4.250 4.340 115,515 -0.07(-1.59%)
Jul 21, 2020 4.490 4.540 4.410 4.410 75,866 -0.11(-2.43%)
Jul 20, 2020 4.590 4.590 4.490 4.520 77,314 +0.09(+2.03%)
Jul 17, 2020 4.500 4.560 4.430 4.430 185,400 -0.17(-3.70%)
Jul 16, 2020 4.600 4.670 4.560 4.600 172,261 -0.17(-3.56%)
Jul 15, 2020 4.360 4.780 4.330 4.770 482,251 +0.38(+8.66%)
Jul 14, 2020 4.200 4.390 4.190 4.390 131,704 +0.20(+4.77%)
Jul 13, 2020 4.370 4.386 4.180 4.190 106,546 -0.01(-0.24%)
Jul 10, 2020 4.290 4.300 4.150 4.200 104,000 -0.10(-2.33%)
Jul 09, 2020 4.360 4.370 4.240 4.300 131,907 -0.20(-4.44%)
Jul 08, 2020 4.540 4.580 4.430 4.500 99,583 -0.07(-1.53%)
Jul 07, 2020 4.500 4.660 4.470 4.570 164,437 +0.06(+1.33%)
Jul 06, 2020 4.570 4.590 4.430 4.510 95,658 +0.04(+0.89%)
Jul 02, 2020 4.590 4.590 4.430 4.470 114,300 -0.02(-0.45%)
Jul 01, 2020 4.510 4.610 4.380 4.490 207,336 +0.10(+2.28%)
Jun 30, 2020 4.440 4.460 4.250 4.390 347,894 -0.24(-5.18%)
Jun 29, 2020 4.660 4.660 4.480 4.630 209,842 -0.03(-0.64%)
Jun 26, 2020 4.610 4.680 4.520 4.660 553,200 -0.74(-13.70%)
Jun 25, 2020 5.350 5.500 5.280 5.400 148,330 -0.05(-0.92%)
Jun 24, 2020 5.500 5.541 5.370 5.450 100,479 -0.15(-2.68%)
Jun 23, 2020 5.860 5.930 5.600 5.600 187,428 -0.04(-0.71%)
Jun 22, 2020 5.420 5.713 5.320 5.640 179,202 +0.27(+5.03%)
Jun 19, 2020 5.520 5.560 5.280 5.370 136,500 -0.10(-1.83%)
Jun 18, 2020 5.430 5.550 5.340 5.470 176,739 +0.08(+1.48%)
Jun 17, 2020 5.550 5.670 5.370 5.390 101,193 -0.10(-1.82%)
Jun 16, 2020 5.670 5.700 5.450 5.490 143,452 +0.00(+0.00%)
Jun 15, 2020 5.220 5.630 5.160 5.490 131,707 +0.18(+3.39%)
Jun 12, 2020 5.490 5.580 5.190 5.310 182,700 +0.15(+2.91%)
Jun 11, 2020 5.400 5.410 5.070 5.160 143,360 -0.45(-8.02%)
Jun 10, 2020 5.620 5.790 5.570 5.610 185,105 -0.32(-5.40%)
Jun 09, 2020 5.580 6.040 5.560 5.930 341,221 +0.08(+1.37%)
Jun 08, 2020 5.830 5.980 5.680 5.850 287,148 +0.39(+7.14%)
Jun 05, 2020 5.760 5.760 5.360 5.460 538,300 +0.29(+5.61%)
Jun 04, 2020 5.100 5.280 5.100 5.170 120,999 -0.05(-0.96%)
Jun 03, 2020 5.300 5.390 5.170 5.220 359,983 +0.27(+5.45%)
Jun 02, 2020 4.870 5.050 4.830 4.950 174,527 +0.09(+1.85%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.