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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	2.250	2.940	2.190	2.550	856,944	+0.13(+5.37%)
Jun 29, 2022	2.400	2.460	2.360	2.420	47,641	-0.01(-0.41%)
Jun 28, 2022	2.370	2.450	2.360	2.430	75,942	+0.00(+0.00%)
Jun 27, 2022	2.440	2.590	2.350	2.430	158,865	-0.07(-2.80%)
Jun 24, 2022	2.420	2.524	2.350	2.500	264,779	+0.00(+0.00%)
Jun 23, 2022	2.400	2.500	2.365	2.500	75,595	+0.01(+0.40%)
Jun 22, 2022	2.390	2.490	2.390	2.490	146,276	+0.10(+4.18%)
Jun 21, 2022	2.380	2.400	2.300	2.390	119,503	+0.14(+6.22%)
Jun 17, 2022	2.090	2.285	2.090	2.250	276,436	+0.08(+3.69%)
Jun 16, 2022	2.100	2.236	2.030	2.170	317,841	+0.02(+0.93%)
Jun 15, 2022	2.070	2.200	2.010	2.150	537,045	-0.05(-2.27%)
Jun 14, 2022	2.160	2.380	2.060	2.200	718,876	-0.12(-5.17%)
Jun 13, 2022	2.300	2.410	2.200	2.320	1,463,912	-0.44(-15.94%)
Jun 10, 2022	2.640	3.190	2.490	2.760	4,572,331	-0.49(-15.08%)
Jun 09, 2022	1.940	3.430	1.900	3.250	20,291,506	+1.44(+79.56%)
Jun 08, 2022	1.840	1.950	1.690	1.810	3,393,951	+0.28(+18.30%)
Jun 07, 2022	1.460	1.570	1.449	1.530	645,242	-0.03(-1.92%)
Jun 06, 2022	1.510	1.600	1.510	1.560	16,700	-0.02(-1.27%)
Jun 03, 2022	1.520	1.580	1.500	1.580	23,716	+0.01(+0.64%)
Jun 02, 2022	1.500	1.580	1.480	1.570	15,200	+0.03(+1.95%)
Jun 01, 2022	1.530	1.550	1.500	1.540	24,671	+0.03(+1.99%)
May 31, 2022	1.580	1.580	1.510	1.510	46,837	-0.02(-1.37%)
May 27, 2022	1.480	1.570	1.480	1.531	27,027	+0.10(+7.06%)
May 26, 2022	1.409	1.460	1.409	1.430	4,174	+0.03(+2.14%)
May 25, 2022	1.370	1.480	1.360	1.400	18,034	-0.02(-1.40%)
May 24, 2022	1.460	1.460	1.400	1.420	40,653	-0.07(-4.70%)
May 23, 2022	1.450	1.535	1.440	1.490	59,545	+0.07(+5.30%)
May 20, 2022	1.400	1.415	1.380	1.415	24,195	-0.01(-1.05%)
May 19, 2022	1.340	1.440	1.333	1.430	26,809	+0.10(+7.52%)
May 18, 2022	1.370	1.370	1.310	1.330	68,243	+0.04(+3.10%)
May 17, 2022	1.270	1.290	1.230	1.290	15,557	+0.07(+5.74%)
May 16, 2022	1.220	1.250	1.180	1.220	30,074	+0.01(+0.83%)
May 13, 2022	1.236	1.260	1.210	1.210	81,205	+0.03(+2.49%)
May 12, 2022	1.180	1.220	1.180	1.181	24,794	+0.03(+2.66%)
May 11, 2022	1.250	1.270	1.150	1.150	79,940	-0.12(-9.45%)
May 10, 2022	1.230	1.280	1.230	1.270	48,034	+0.00(+0.00%)
May 09, 2022	1.340	1.340	1.250	1.270	42,997	-0.10(-7.30%)
May 06, 2022	1.370	1.470	1.340	1.370	28,715	+0.03(+2.24%)
May 05, 2022	1.350	1.400	1.330	1.340	48,331	+0.00(+0.00%)
May 04, 2022	1.300	1.416	1.270	1.340	12,155,712	+0.07(+5.51%)
May 03, 2022	1.340	1.340	1.270	1.270	49,073	-0.11(-8.30%)
May 02, 2022	1.280	1.385	1.280	1.385	20,082	+0.09(+7.36%)
Apr 29, 2022	1.270	1.300	1.250	1.290	23,620	+0.01(+0.78%)
Apr 28, 2022	1.290	1.330	1.260	1.280	23,738	-0.02(-1.54%)
Apr 27, 2022	1.310	1.340	1.280	1.300	23,833	-0.06(-4.41%)
Apr 26, 2022	1.350	1.370	1.350	1.360	13,866	-0.01(-0.73%)
Apr 25, 2022	1.390	1.390	1.350	1.370	35,831	-0.01(-0.72%)
Apr 22, 2022	1.400	1.400	1.355	1.380	37,248	+0.02(+1.47%)
Apr 21, 2022	1.420	1.450	1.330	1.360	61,942	-0.05(-3.55%)
Apr 20, 2022	1.440	1.440	1.410	1.410	31,016	-0.03(-2.08%)
Apr 19, 2022	1.420	1.460	1.420	1.440	5,224	+0.01(+0.70%)
Apr 18, 2022	1.470	1.470	1.420	1.430	18,331	-0.01(-0.69%)
Apr 14, 2022	1.470	1.470	1.430	1.440	13,669	-0.04(-2.70%)
Apr 13, 2022	1.470	1.525	1.455	1.480	5,718	+0.02(+1.37%)
Apr 12, 2022	1.460	1.485	1.440	1.460	9,494	-0.02(-1.35%)
Apr 11, 2022	1.500	1.500	1.470	1.480	17,834	-0.04(-2.63%)
Apr 08, 2022	1.510	1.539	1.470	1.520	9,933	+0.01(+0.66%)
Apr 07, 2022	1.510	1.570	1.505	1.510	21,073	-0.11(-6.79%)
Apr 06, 2022	1.570	1.645	1.546	1.620	32,779	-0.04(-2.41%)
Apr 05, 2022	1.640	1.710	1.570	1.660	32,732	-0.02(-1.19%)
Apr 04, 2022	1.640	1.722	1.640	1.680	55,644	+0.09(+5.66%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Dbv Technologies ADR (NQ: DBVT )

Historical Prices