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 (%)
Sep 30, 2019 8.560 8.640 8.470 8.600 135,804 +0.03(+0.35%)
Sep 27, 2019 8.750 8.790 8.520 8.570 238,100 -0.26(-2.94%)
Sep 26, 2019 8.870 8.950 8.820 8.830 98,156 -0.21(-2.32%)
Sep 25, 2019 8.860 9.110 8.748 9.040 173,881 +0.16(+1.80%)
Sep 24, 2019 9.230 9.250 8.870 8.880 166,257 -0.28(-3.06%)
Sep 23, 2019 9.430 9.490 8.980 9.160 198,019 -0.30(-3.17%)
Sep 20, 2019 9.700 9.840 9.370 9.460 317,300 -0.17(-1.77%)
Sep 19, 2019 9.910 9.940 9.560 9.630 173,014 +0.03(+0.31%)
Sep 18, 2019 9.510 9.670 9.390 9.600 119,808 +0.05(+0.52%)
Sep 17, 2019 9.770 9.770 9.480 9.550 101,984 -0.25(-2.55%)
Sep 16, 2019 10.35 10.40 9.780 9.800 202,844 -0.45(-4.39%)
Sep 13, 2019 9.950 10.40 9.790 10.25 731,700 +0.66(+6.88%)
Sep 12, 2019 9.710 9.780 9.530 9.590 107,184 -0.24(-2.44%)
Sep 11, 2019 9.500 9.860 9.500 9.830 304,983 +0.12(+1.24%)
Sep 10, 2019 8.980 9.740 8.930 9.710 271,085 +0.22(+2.32%)
Sep 09, 2019 9.990 9.990 9.460 9.490 167,853 -0.73(-7.14%)
Sep 06, 2019 9.990 10.29 9.990 10.22 147,700 +0.28(+2.82%)
Sep 05, 2019 9.840 9.940 9.740 9.940 100,459 +0.52(+5.52%)
Sep 04, 2019 9.280 9.500 9.230 9.420 95,006 +0.37(+4.09%)
Sep 03, 2019 9.150 9.180 8.990 9.050 80,780 -0.05(-0.55%)
Aug 30, 2019 9.230 9.230 9.050 9.100 54,700 -0.01(-0.11%)
Aug 29, 2019 9.180 9.220 9.070 9.110 103,890 +0.22(+2.47%)
Aug 28, 2019 8.930 9.050 8.820 8.890 59,336 -0.18(-1.98%)
Aug 27, 2019 9.250 9.260 8.980 9.070 55,262 -0.12(-1.31%)
Aug 26, 2019 9.410 9.450 9.130 9.190 53,384 +0.04(+0.44%)
Aug 23, 2019 9.370 9.520 9.125 9.150 62,400 -0.22(-2.35%)
Aug 22, 2019 9.440 9.450 9.260 9.370 102,194 -0.07(-0.74%)
Aug 21, 2019 9.580 9.680 9.380 9.440 167,632 +0.09(+0.96%)
Aug 20, 2019 9.370 9.640 9.280 9.350 233,539 +0.19(+2.07%)
Aug 19, 2019 9.180 9.237 9.070 9.160 43,490 +0.18(+2.00%)
Aug 16, 2019 8.780 9.040 8.770 8.980 59,900 +0.21(+2.39%)
Aug 15, 2019 8.940 8.960 8.710 8.770 113,403 -0.26(-2.88%)
Aug 14, 2019 9.240 9.300 8.970 9.030 105,923 -0.38(-4.04%)
Aug 13, 2019 9.170 9.460 9.110 9.410 80,170 +0.14(+1.51%)
Aug 12, 2019 9.490 9.550 9.220 9.270 103,803 -0.42(-4.33%)
Aug 09, 2019 9.800 9.870 9.579 9.690 217,600 -0.32(-3.20%)
Aug 08, 2019 10.49 10.55 9.800 10.01 719,129 +0.87(+9.52%)
Aug 07, 2019 8.890 9.150 8.830 9.140 60,709 +0.19(+2.12%)
Aug 06, 2019 8.770 8.970 8.700 8.950 163,531 +0.25(+2.87%)
Aug 05, 2019 8.990 9.000 8.670 8.700 169,756 -0.42(-4.61%)
Aug 02, 2019 9.390 9.410 9.090 9.120 134,400 -0.49(-5.10%)
Aug 01, 2019 9.810 9.810 9.450 9.610 203,532 +0.14(+1.48%)
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%)
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.