Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Dbv Technologies ADR (NQ: DBVT )

0.7400 +0.0300 (+4.23%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 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 18, 2024 0.7424 0.7450 0.6900 0.7100 222,124 -0.04(-5.33%)
Sep 17, 2024 0.7800 0.7851 0.7314 0.7500 78,408 +0.00(+0.00%)
Sep 16, 2024 0.7500 0.7840 0.7255 0.7500 214,001 +0.02(+3.35%)
Sep 13, 2024 0.7903 0.7990 0.7001 0.7257 42,714 -0.01(-1.27%)
Sep 12, 2024 0.7501 0.7801 0.7060 0.7350 8,508 -0.03(-3.31%)
Sep 11, 2024 0.7700 0.7901 0.7500 0.7602 141,173 +0.00(+0.01%)
Sep 10, 2024 0.7630 0.8000 0.7160 0.7601 25,475 -0.02(-2.56%)
Sep 09, 2024 0.7700 0.8526 0.7500 0.7801 20,977 -0.02(-2.50%)
Sep 06, 2024 0.9000 0.9200 0.7500 0.8001 45,184 -0.01(-0.73%)
Sep 05, 2024 0.8000 0.8999 0.8000 0.8060 10,084 -0.01(-1.83%)
Sep 04, 2024 0.8968 0.8968 0.8205 0.8210 10,652 -0.05(-5.63%)
Sep 03, 2024 0.9100 0.9100 0.8500 0.8700 21,778 -0.03(-3.33%)
Aug 30, 2024 0.8800 0.9000 0.8500 0.9000 2,525 +0.01(+1.24%)
Aug 29, 2024 0.8900 0.9100 0.8800 0.8890 6,465 +0.02(+2.07%)
Aug 28, 2024 0.9200 0.9200 0.8500 0.8710 31,958 -0.01(-1.02%)
Aug 27, 2024 0.9000 0.9200 0.8800 0.8800 60,463 -0.02(-2.22%)
Aug 26, 2024 0.9404 0.9404 0.9000 0.9000 11,791 -0.02(-2.17%)
Aug 23, 2024 0.9210 0.9873 0.9200 0.9200 5,753 -0.00(-0.03%)
Aug 22, 2024 0.9200 0.9333 0.9150 0.9203 14,536 -0.01(-0.86%)
Aug 21, 2024 0.9300 0.9700 0.9000 0.9283 6,776 +0.01(+1.22%)
Aug 20, 2024 0.9800 0.9900 0.9000 0.9171 17,687 -0.04(-4.67%)
Aug 19, 2024 0.9500 0.9900 0.9500 0.9620 14,989 +0.03(+3.16%)
Aug 16, 2024 0.9300 0.9499 0.9200 0.9325 5,736 -0.01(-1.32%)
Aug 15, 2024 0.9200 0.9900 0.9200 0.9450 1,565 -0.01(-0.58%)
Aug 14, 2024 0.9900 0.9900 0.9505 0.9505 2,803 +0.02(+2.57%)
Aug 13, 2024 0.9250 0.9267 0.9001 0.9267 2,823 +0.05(+5.31%)
Aug 12, 2024 0.9050 0.9200 0.8745 0.8800 7,295 -0.03(-3.30%)
Aug 09, 2024 0.9700 0.9901 0.9099 0.9100 22,592 -0.02(-2.28%)
Aug 08, 2024 0.9300 0.9600 0.9300 0.9312 1,336 +0.00(+0.13%)
Aug 07, 2024 0.9400 0.9500 0.9101 0.9300 10,600 +0.03(+3.33%)
Aug 06, 2024 0.9300 0.9500 0.9000 0.9000 2,999 -0.02(-2.67%)
Aug 05, 2024 0.9700 0.9700 0.9247 0.9247 9,061 -0.05(-4.67%)
Aug 02, 2024 0.9700 0.9900 0.9002 0.9700 5,170 +0.02(+2.11%)
Aug 01, 2024 0.9600 0.9779 0.9500 0.9500 16,229 -0.02(-1.97%)
Jul 31, 2024 0.9337 0.9700 0.9182 0.9691 22,377 +0.02(+2.32%)
Jul 30, 2024 0.9500 0.9900 0.9100 0.9471 41,640 +0.03(+2.95%)
Jul 29, 2024 0.9400 0.9445 0.9136 0.9200 8,942 -0.01(-1.37%)
Jul 26, 2024 1.020 1.020 0.9328 0.9328 16,285 -0.10(-9.44%)
Jul 25, 2024 0.9100 1.030 0.9100 1.030 29,787 +0.07(+7.39%)
Jul 24, 2024 0.9901 1.000 0.8700 0.9591 35,907 -0.02(-1.99%)
Jul 23, 2024 0.9900 1.030 0.9400 0.9786 184,519 +0.05(+5.91%)
Jul 22, 2024 0.8700 0.9400 0.8635 0.9240 511,182 +0.08(+10.00%)
Jul 19, 2024 0.8500 0.8687 0.8373 0.8400 22,570 +0.01(+1.20%)
Jul 18, 2024 0.8343 0.8682 0.8036 0.8300 23,991 -0.01(-1.34%)
Jul 17, 2024 0.8000 0.8792 0.8000 0.8413 11,277 +0.02(+1.88%)
Jul 16, 2024 0.8500 0.8584 0.8000 0.8258 15,847 -0.01(-0.71%)
Jul 15, 2024 0.8100 0.8500 0.7901 0.8317 26,861 +0.03(+3.96%)
Jul 12, 2024 0.8400 0.8400 0.8000 0.8000 10,030 +0.01(+0.93%)
Jul 11, 2024 0.8300 0.8300 0.7000 0.7926 39,271 -0.01(-0.91%)
Jul 10, 2024 0.7780 0.8000 0.7213 0.7999 116,576 +0.02(+2.42%)
Jul 09, 2024 0.7930 0.8000 0.7800 0.7810 7,332 -0.02(-2.62%)
Jul 08, 2024 0.8600 0.8600 0.7990 0.8020 15,544 -0.04(-4.39%)
Jul 05, 2024 0.7922 0.8388 0.7922 0.8388 96,347 +0.09(+12.44%)
Jul 03, 2024 0.8073 0.8567 0.5024 0.7460 36,364 -0.03(-3.36%)
Jul 02, 2024 0.7826 0.8199 0.7600 0.7719 50,450 -0.05(-5.70%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.