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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

DBV Technologies S.A. - American Depositary Shares (NQ:DBVT)

14.54 +0.18 (+1.22%)
Streaming Delayed Price Updated: 1:37 PM EST, Nov 5, 2025 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 (%)
Nov 04, 2025 14.05 15.01 14.05 14.36 43,924 +0.11(+0.77%)
Nov 03, 2025 14.36 14.58 13.70 14.25 48,474 -0.39(-2.66%)
Oct 31, 2025 15.34 15.97 14.00 14.64 170,979 +0.55(+3.90%)
Oct 30, 2025 14.65 15.06 14.04 14.09 49,874 -1.12(-7.36%)
Oct 29, 2025 14.37 15.27 13.88 15.21 199,697 -0.34(-2.19%)
Oct 28, 2025 15.93 16.39 15.34 15.55 110,972 -0.44(-2.75%)
Oct 27, 2025 16.86 16.95 15.71 15.99 223,791 +0.58(+3.76%)
Oct 24, 2025 14.99 16.09 14.77 15.41 108,264 +0.55(+3.70%)
Oct 23, 2025 15.13 15.50 14.80 14.86 136,091 -0.26(-1.72%)
Oct 22, 2025 15.93 16.04 15.12 15.12 147,616 -0.85(-5.32%)
Oct 21, 2025 16.27 16.37 15.82 15.97 401,611 -0.34(-2.08%)
Oct 20, 2025 15.80 16.75 15.74 16.31 55,896 -0.64(-3.78%)
Oct 17, 2025 17.45 17.90 16.63 16.95 106,756 -0.05(-0.29%)
Oct 16, 2025 17.27 18.00 16.69 17.00 276,274 +1.08(+6.78%)
Oct 15, 2025 15.43 16.75 15.21 15.92 542,602 +0.27(+1.73%)
Oct 14, 2025 15.35 15.95 14.98 15.65 109,945 -0.78(-4.72%)
Oct 13, 2025 14.74 16.90 14.74 16.43 238,237 +1.43(+9.50%)
Oct 10, 2025 15.51 15.54 14.62 15.00 72,373 -0.87(-5.48%)
Oct 09, 2025 16.98 16.98 15.30 15.87 217,689 -0.01(-0.06%)
Oct 08, 2025 15.86 15.96 15.00 15.88 215,955 +1.64(+11.52%)
Oct 07, 2025 14.99 15.14 13.77 14.24 207,463 +0.95(+7.15%)
Oct 06, 2025 13.81 14.12 13.15 13.29 194,099 +0.39(+3.02%)
Oct 03, 2025 13.48 14.44 12.48 12.90 288,789 +0.65(+5.31%)
Oct 02, 2025 10.64 12.49 10.64 12.25 104,334 +2.18(+21.65%)
Oct 01, 2025 10.85 11.25 9.190 10.07 317,704 +0.07(+0.70%)
Sep 30, 2025 9.610 10.00 9.450 10.00 79,023 +0.86(+9.37%)
Sep 29, 2025 9.200 9.390 9.130 9.143 71,493 -0.02(-0.18%)
Sep 26, 2025 9.070 9.250 8.900 9.160 81,001 +0.27(+3.04%)
Sep 25, 2025 9.480 9.601 8.855 8.890 59,258 -0.47(-5.02%)
Sep 24, 2025 9.390 9.776 9.350 9.360 5,931 +0.01(+0.11%)
Sep 23, 2025 9.400 9.630 9.350 9.350 16,057 -0.15(-1.58%)
Sep 22, 2025 9.420 10.00 9.420 9.500 42,698 +0.00(+0.00%)
Sep 19, 2025 9.755 9.775 9.500 9.500 7,870 -0.09(-0.91%)
Sep 18, 2025 9.630 9.990 9.550 9.588 16,424 -0.28(-2.85%)
Sep 17, 2025 9.614 10.08 9.500 9.869 12,807 +0.03(+0.29%)
Sep 16, 2025 9.800 10.12 9.710 9.840 135,472 -0.05(-0.56%)
Sep 15, 2025 9.820 10.50 9.773 9.895 72,334 +0.03(+0.25%)
Sep 12, 2025 9.580 9.870 9.580 9.870 18,275 -0.08(-0.80%)
Sep 11, 2025 9.750 10.19 9.640 9.950 89,819 +0.43(+4.52%)
Sep 10, 2025 9.350 9.540 9.350 9.520 29,657 +0.12(+1.28%)
Sep 09, 2025 8.790 9.500 8.790 9.400 23,670 +0.70(+8.05%)
Sep 08, 2025 8.950 8.950 8.700 8.700 15,883 -0.27(-2.97%)
Sep 05, 2025 8.960 9.370 8.800 8.966 22,321 -0.25(-2.75%)
Sep 04, 2025 9.230 9.319 9.190 9.220 2,451 +0.11(+1.21%)
Sep 03, 2025 9.270 9.440 9.110 9.110 7,595 -0.07(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.