Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Dbv Technologies ADR (NQ: DBVT )

0.5910 +0.0147 (+2.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Feb 28, 2023 1.480 1.480 1.370 1.450 29,515 +0.05(+3.57%)
Feb 27, 2023 1.450 1.460 1.400 1.400 45,755 +0.04(+2.94%)
Feb 24, 2023 1.400 1.400 1.340 1.360 5,858 -0.02(-1.45%)
Feb 23, 2023 1.410 1.410 1.360 1.380 20,016 +0.02(+1.47%)
Feb 22, 2023 1.360 1.375 1.340 1.360 22,942 -0.01(-0.73%)
Feb 21, 2023 1.380 1.380 1.341 1.370 11,100 +0.02(+1.48%)
Feb 17, 2023 1.360 1.360 1.330 1.350 28,616 +0.06(+4.65%)
Feb 16, 2023 1.330 1.340 1.280 1.290 46,594 -0.01(-0.77%)
Feb 15, 2023 1.340 1.340 1.290 1.300 23,344 -0.02(-1.52%)
Feb 14, 2023 1.300 1.330 1.280 1.320 77,371 +0.04(+3.13%)
Feb 13, 2023 1.300 1.330 1.280 1.280 120,970 -0.02(-1.54%)
Feb 10, 2023 1.350 1.360 1.300 1.300 74,784 -0.06(-4.41%)
Feb 09, 2023 1.350 1.385 1.350 1.360 11,692 +0.01(+0.74%)
Feb 08, 2023 1.350 1.370 1.339 1.350 77,152 +0.00(+0.00%)
Feb 07, 2023 1.380 1.390 1.330 1.350 137,989 -0.03(-2.17%)
Feb 06, 2023 1.340 1.390 1.340 1.380 42,183 -0.02(-1.43%)
Feb 03, 2023 1.390 1.430 1.370 1.400 78,818 -0.05(-3.45%)
Feb 02, 2023 1.440 1.450 1.390 1.450 221,997 +0.08(+5.84%)
Feb 01, 2023 1.380 1.380 1.330 1.370 789,196 +0.05(+3.79%)
Jan 31, 2023 1.370 1.390 1.320 1.320 65,130 -0.03(-2.22%)
Jan 30, 2023 1.370 1.400 1.350 1.350 43,797 -0.03(-2.17%)
Jan 27, 2023 1.360 1.420 1.360 1.380 115,594 +0.06(+4.55%)
Jan 26, 2023 1.410 1.440 1.280 1.320 234,449 -0.08(-5.71%)
Jan 25, 2023 1.410 1.430 1.400 1.400 219,194 -0.04(-2.78%)
Jan 24, 2023 1.410 1.447 1.410 1.440 20,922 -0.01(-0.69%)
Jan 23, 2023 1.460 1.470 1.420 1.450 144,330 -0.01(-0.68%)
Jan 20, 2023 1.498 1.500 1.439 1.460 60,370 -0.03(-2.01%)
Jan 19, 2023 1.480 1.506 1.480 1.490 9,997 +0.00(+0.00%)
Jan 18, 2023 1.550 1.566 1.490 1.490 38,728 -0.04(-2.61%)
Jan 17, 2023 1.560 1.580 1.505 1.530 54,500 -0.03(-1.92%)
Jan 13, 2023 1.550 1.600 1.540 1.560 124,798 +0.05(+3.31%)
Jan 12, 2023 1.540 1.540 1.500 1.510 127,344 -0.04(-2.58%)
Jan 11, 2023 1.520 1.569 1.520 1.550 45,699 +0.05(+3.33%)
Jan 10, 2023 1.560 1.590 1.500 1.500 118,955 -0.06(-3.85%)
Jan 09, 2023 1.630 1.630 1.520 1.560 967,953 +0.02(+1.30%)
Jan 06, 2023 1.600 1.628 1.520 1.540 236,715 +0.00(+0.00%)
Jan 05, 2023 1.610 1.610 1.500 1.540 213,367 +0.04(+2.67%)
Jan 04, 2023 1.610 1.610 1.500 1.500 220,515 +0.00(+0.00%)
Jan 03, 2023 1.590 1.590 1.440 1.500 80,099 -0.03(-1.96%)
Dec 30, 2022 1.620 1.640 1.530 1.530 236,545 -0.05(-3.16%)
Dec 29, 2022 1.570 1.640 1.530 1.580 252,934 +0.13(+8.97%)
Dec 28, 2022 1.410 1.460 1.410 1.450 393,808 +0.08(+5.84%)
Dec 27, 2022 1.440 1.450 1.330 1.370 656,531 -0.07(-4.86%)
Dec 23, 2022 1.550 1.550 1.320 1.440 6,711,825 +0.26(+22.03%)
Dec 22, 2022 1.200 1.210 1.130 1.180 85,423 +0.02(+1.72%)
Dec 21, 2022 1.190 1.230 1.150 1.160 90,347 -0.03(-2.52%)
Dec 20, 2022 1.160 1.220 1.110 1.190 126,244 +0.03(+2.59%)
Dec 19, 2022 1.230 1.230 1.080 1.160 139,145 -0.04(-3.33%)
Dec 16, 2022 1.320 1.410 1.200 1.200 220,238 -0.21(-14.89%)
Dec 15, 2022 1.430 1.440 1.400 1.410 67,583 -0.12(-7.84%)
Dec 14, 2022 1.410 1.530 1.400 1.530 29,526 +0.13(+9.29%)
Dec 13, 2022 1.400 1.430 1.400 1.400 28,944 +0.04(+2.94%)
Dec 12, 2022 1.330 1.390 1.330 1.360 38,914 +0.04(+3.03%)
Dec 09, 2022 1.300 1.380 1.260 1.320 65,353 +0.01(+0.76%)
Dec 08, 2022 1.310 1.330 1.280 1.310 78,020 +0.03(+2.34%)
Dec 07, 2022 1.300 1.310 1.240 1.280 19,694 -0.03(-2.29%)
Dec 06, 2022 1.330 1.330 1.270 1.310 124,061 +0.00(+0.00%)
Dec 05, 2022 1.380 1.390 1.230 1.310 195,973 -0.02(-1.50%)
Dec 02, 2022 1.430 1.430 1.300 1.330 86,062 -0.06(-4.32%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.