Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dbv Technologies ADR (NQ: DBVT )

0.7491 -0.0176 (-2.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7321 0.7600 0.7200 0.7491 14,556 -0.02(-2.30%)
Mar 27, 2024 0.8064 0.8213 0.7300 0.7667 124,626 -0.01(-1.24%)
Mar 26, 2024 0.8160 0.8160 0.7588 0.7763 13,109 -0.01(-1.10%)
Mar 25, 2024 0.7757 0.7900 0.7463 0.7849 15,640 -0.01(-1.42%)
Mar 22, 2024 0.7618 0.7962 0.7601 0.7962 42,615 -0.00(-0.48%)
Mar 21, 2024 0.7800 0.8000 0.7700 0.8000 27,279 -0.01(-1.23%)
Mar 20, 2024 0.7800 0.8100 0.7552 0.8100 13,200 +0.01(+1.76%)
Mar 19, 2024 0.7900 0.8054 0.7510 0.7960 25,307 +0.03(+3.38%)
Mar 18, 2024 0.8208 0.8208 0.7470 0.7700 93,434 -0.02(-2.53%)
Mar 15, 2024 0.7900 0.8190 0.7802 0.7900 76,157 -0.02(-2.82%)
Mar 14, 2024 0.8310 0.8459 0.7900 0.8129 59,780 -0.02(-2.18%)
Mar 13, 2024 0.8500 0.8704 0.8300 0.8310 38,176 -0.03(-3.53%)
Mar 12, 2024 0.8860 0.8860 0.8402 0.8614 36,660 +0.01(+1.34%)
Mar 11, 2024 0.8300 0.9090 0.8200 0.8500 61,535 -0.01(-0.93%)
Mar 08, 2024 0.8200 0.8689 0.8000 0.8580 136,537 +0.03(+3.87%)
Mar 07, 2024 0.8400 0.8600 0.8250 0.8260 56,069 -0.03(-3.09%)
Mar 06, 2024 0.8449 0.8566 0.7990 0.8523 80,516 +0.01(+0.88%)
Mar 05, 2024 0.8251 0.8599 0.7951 0.8449 83,698 -0.01(-0.83%)
Mar 04, 2024 0.8300 0.8567 0.7951 0.8520 197,400 +0.02(+2.65%)
Mar 01, 2024 0.8000 0.8300 0.7850 0.8300 44,068 +0.01(+1.22%)
Feb 29, 2024 0.8040 0.8200 0.7910 0.8200 87,612 +0.02(+2.03%)
Feb 28, 2024 0.8039 0.8498 0.7901 0.8037 57,457 -0.02(-2.82%)
Feb 27, 2024 0.8200 0.8400 0.8078 0.8270 91,367 -0.01(-1.43%)
Feb 26, 2024 0.8100 0.8390 0.8100 0.8390 45,503 +0.00(+0.00%)
Feb 23, 2024 0.8200 0.8400 0.8038 0.8390 32,328 +0.02(+2.94%)
Feb 22, 2024 0.8100 0.8399 0.8052 0.8150 120,007 +0.00(+0.60%)
Feb 21, 2024 0.7700 0.8261 0.7700 0.8101 82,769 +0.02(+3.12%)
Feb 20, 2024 0.8000 0.8071 0.7650 0.7856 125,243 -0.06(-7.58%)
Feb 16, 2024 0.9300 0.9300 0.8474 0.8500 67,042 -0.01(-0.63%)
Feb 15, 2024 0.8500 0.9399 0.8500 0.8554 23,832 +0.01(+0.64%)
Feb 14, 2024 0.8760 0.9199 0.8400 0.8500 42,530 +0.00(+0.12%)
Feb 13, 2024 0.8400 0.8499 0.8254 0.8490 48,845 -0.01(-1.28%)
Feb 12, 2024 0.8618 0.8843 0.8600 0.8600 22,838 +0.01(+1.06%)
Feb 09, 2024 0.8618 0.8618 0.8327 0.8510 39,386 -0.02(-2.06%)
Feb 08, 2024 0.8900 0.9198 0.8500 0.8689 41,943 -0.02(-2.15%)
Feb 07, 2024 0.9000 0.9000 0.8700 0.8880 32,307 -0.00(-0.52%)
Feb 06, 2024 0.9110 0.9110 0.8860 0.8926 46,404 +0.00(+0.17%)
Feb 05, 2024 0.9200 0.9200 0.8719 0.8911 34,287 -0.01(-0.99%)
Feb 02, 2024 0.8787 0.9444 0.8787 0.9000 15,284 +0.01(+1.12%)
Feb 01, 2024 0.9100 0.9301 0.8800 0.8900 72,466 -0.03(-2.94%)
Jan 31, 2024 0.9082 0.9486 0.8800 0.9170 24,178 +0.05(+5.40%)
Jan 30, 2024 0.9101 0.9299 0.8122 0.8700 52,054 -0.04(-4.67%)
Jan 29, 2024 0.9400 0.9361 0.9001 0.9126 22,629 +0.02(+1.97%)
Jan 26, 2024 0.9202 0.9400 0.8700 0.8950 70,786 -0.01(-1.29%)
Jan 25, 2024 0.8801 0.9392 0.8801 0.9067 13,908 +0.04(+4.22%)
Jan 24, 2024 0.9200 0.9230 0.8700 0.8700 13,382 -0.01(-1.14%)
Jan 23, 2024 0.8800 0.9000 0.8597 0.8800 37,381 +0.01(+1.15%)
Jan 22, 2024 0.8599 0.8823 0.8599 0.8700 15,046 +0.04(+4.82%)
Jan 19, 2024 0.8506 0.8540 0.8300 0.8300 21,851 -0.00(-0.12%)
Jan 18, 2024 0.8612 0.8880 0.8310 0.8310 32,961 -0.03(-3.37%)
Jan 17, 2024 0.8861 0.8861 0.8501 0.8600 13,882 -0.01(-1.31%)
Jan 16, 2024 0.8901 0.9000 0.8714 0.8714 4,976 -0.03(-3.18%)
Jan 12, 2024 0.8700 0.9400 0.8700 0.9000 32,424 +0.03(+3.23%)
Jan 11, 2024 0.8900 0.9428 0.8611 0.8718 19,113 -0.04(-4.20%)
Jan 10, 2024 0.9100 0.9300 0.8900 0.9100 11,639 -0.02(-2.15%)
Jan 09, 2024 0.9283 0.9500 0.9052 0.9300 22,021 +0.03(+3.32%)
Jan 08, 2024 0.9727 0.9727 0.8802 0.9001 97,719 +0.03(+3.91%)
Jan 05, 2024 0.9308 0.9410 0.8002 0.8662 86,632 -0.04(-4.45%)
Jan 04, 2024 0.9401 0.9401 0.8940 0.9065 39,815 +0.03(+3.01%)
Jan 03, 2024 0.9331 0.9331 0.8620 0.8800 45,726 -0.07(-7.10%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.