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, 2020 1.770 1.799 1.730 1.730 343,649 +0.02(+1.17%)
Sep 29, 2020 1.750 1.750 1.700 1.710 224,722 -0.03(-1.72%)
Sep 28, 2020 1.740 1.770 1.700 1.740 969,110 +0.14(+8.75%)
Sep 25, 2020 1.630 1.660 1.590 1.600 1,062,600 +0.02(+1.27%)
Sep 24, 2020 1.620 1.630 1.570 1.580 1,187,487 -0.05(-3.07%)
Sep 23, 2020 1.830 1.840 1.620 1.630 841,805 -0.15(-8.43%)
Sep 22, 2020 1.810 1.820 1.740 1.780 333,826 -0.10(-5.32%)
Sep 21, 2020 1.830 1.910 1.790 1.880 336,921 -0.07(-3.59%)
Sep 18, 2020 1.960 2.020 1.910 1.950 660,500 -0.03(-1.52%)
Sep 17, 2020 1.960 2.000 1.920 1.980 356,297 -0.02(-1.00%)
Sep 16, 2020 1.960 2.040 1.960 2.000 437,031 +0.04(+2.04%)
Sep 15, 2020 2.000 2.100 1.960 1.960 1,390,048 +0.00(+0.00%)
Sep 14, 2020 2.000 2.000 1.960 1.960 237,277 -0.02(-1.01%)
Sep 11, 2020 1.960 2.000 1.930 1.980 665,900 +0.07(+3.66%)
Sep 10, 2020 1.990 2.000 1.910 1.910 290,518 -0.05(-2.55%)
Sep 09, 2020 1.950 2.000 1.950 1.960 243,928 +0.05(+2.62%)
Sep 08, 2020 1.990 2.000 1.910 1.910 431,034 -0.09(-4.50%)
Sep 04, 2020 2.050 2.070 1.896 2.000 878,400 -0.06(-2.91%)
Sep 03, 2020 2.100 2.110 2.020 2.060 939,246 -0.01(-0.48%)
Sep 02, 2020 2.070 2.130 2.070 2.070 555,716 +0.02(+0.98%)
Sep 01, 2020 2.150 2.180 2.040 2.050 824,256 -0.11(-5.09%)
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%)
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.