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 (%)
Aug 30, 2019 9.230 9.230 9.050 9.100 54,700 -0.01(-0.11%)
Aug 29, 2019 9.180 9.220 9.070 9.110 103,890 +0.22(+2.47%)
Aug 28, 2019 8.930 9.050 8.820 8.890 59,336 -0.18(-1.98%)
Aug 27, 2019 9.250 9.260 8.980 9.070 55,262 -0.12(-1.31%)
Aug 26, 2019 9.410 9.450 9.130 9.190 53,384 +0.04(+0.44%)
Aug 23, 2019 9.370 9.520 9.125 9.150 62,400 -0.22(-2.35%)
Aug 22, 2019 9.440 9.450 9.260 9.370 102,194 -0.07(-0.74%)
Aug 21, 2019 9.580 9.680 9.380 9.440 167,632 +0.09(+0.96%)
Aug 20, 2019 9.370 9.640 9.280 9.350 233,539 +0.19(+2.07%)
Aug 19, 2019 9.180 9.237 9.070 9.160 43,490 +0.18(+2.00%)
Aug 16, 2019 8.780 9.040 8.770 8.980 59,900 +0.21(+2.39%)
Aug 15, 2019 8.940 8.960 8.710 8.770 113,403 -0.26(-2.88%)
Aug 14, 2019 9.240 9.300 8.970 9.030 105,923 -0.38(-4.04%)
Aug 13, 2019 9.170 9.460 9.110 9.410 80,170 +0.14(+1.51%)
Aug 12, 2019 9.490 9.550 9.220 9.270 103,803 -0.42(-4.33%)
Aug 09, 2019 9.800 9.870 9.579 9.690 217,600 -0.32(-3.20%)
Aug 08, 2019 10.49 10.55 9.800 10.01 719,129 +0.87(+9.52%)
Aug 07, 2019 8.890 9.150 8.830 9.140 60,709 +0.19(+2.12%)
Aug 06, 2019 8.770 8.970 8.700 8.950 163,531 +0.25(+2.87%)
Aug 05, 2019 8.990 9.000 8.670 8.700 169,756 -0.42(-4.61%)
Aug 02, 2019 9.390 9.410 9.090 9.120 134,400 -0.49(-5.10%)
Aug 01, 2019 9.810 9.810 9.450 9.610 203,532 +0.14(+1.48%)
Jul 31, 2019 9.690 9.825 9.360 9.470 125,882 -0.16(-1.66%)
Jul 30, 2019 9.580 9.630 9.360 9.630 201,990 -0.07(-0.72%)
Jul 29, 2019 9.880 9.911 9.660 9.700 124,909 -0.03(-0.31%)
Jul 26, 2019 9.860 9.960 9.670 9.730 308,800 -0.05(-0.51%)
Jul 25, 2019 10.12 10.17 9.660 9.780 297,835 -0.32(-3.17%)
Jul 24, 2019 10.13 10.18 9.970 10.10 108,630 +0.08(+0.80%)
Jul 23, 2019 10.05 10.19 9.970 10.02 107,328 +0.16(+1.62%)
Jul 22, 2019 9.940 10.03 9.760 9.860 77,893 -0.09(-0.90%)
Jul 19, 2019 10.05 10.07 9.900 9.950 48,500 -0.10(-1.00%)
Jul 18, 2019 9.770 10.13 9.710 10.05 158,945 +0.17(+1.72%)
Jul 17, 2019 9.810 10.01 9.700 9.880 102,909 -0.13(-1.30%)
Jul 16, 2019 10.19 10.27 9.900 10.01 226,033 -0.29(-2.82%)
Jul 15, 2019 10.37 10.49 10.22 10.30 222,948 -0.12(-1.15%)
Jul 12, 2019 10.55 10.62 10.13 10.42 471,500 -0.23(-2.16%)
Jul 11, 2019 10.83 10.91 10.60 10.65 364,727 -0.07(-0.65%)
Jul 10, 2019 10.89 10.98 10.55 10.72 229,188 +0.09(+0.85%)
Jul 09, 2019 10.39 10.70 10.39 10.63 274,533 +0.21(+2.02%)
Jul 08, 2019 10.55 10.62 10.21 10.42 381,597 +0.02(+0.19%)
Jul 05, 2019 10.95 11.13 9.910 10.40 1,717,100 +0.96(+10.17%)
Jul 03, 2019 9.010 9.630 8.999 9.440 279,500 +0.73(+8.38%)
Jul 02, 2019 8.770 8.840 8.500 8.710 249,305 +0.04(+0.46%)
Jul 01, 2019 8.600 8.700 8.520 8.670 156,687 +0.45(+5.47%)
Jun 28, 2019 8.420 8.470 8.130 8.220 416,200 +0.25(+3.14%)
Jun 27, 2019 8.180 8.220 7.960 7.970 212,310 -0.08(-0.99%)
Jun 26, 2019 8.310 8.310 7.950 8.050 235,545 -0.10(-1.23%)
Jun 25, 2019 8.390 8.400 8.110 8.150 100,843 -0.17(-2.04%)
Jun 24, 2019 8.450 8.480 8.240 8.320 181,325 -0.03(-0.36%)
Jun 21, 2019 8.390 8.440 8.280 8.350 135,500 -0.06(-0.71%)
Jun 20, 2019 8.710 8.740 8.320 8.410 203,222 -0.03(-0.36%)
Jun 19, 2019 8.480 8.550 8.290 8.440 138,714 -0.01(-0.12%)
Jun 18, 2019 8.400 8.530 8.330 8.450 229,892 +0.30(+3.68%)
Jun 17, 2019 8.310 8.310 8.100 8.150 353,938 +0.12(+1.49%)
Jun 14, 2019 8.290 8.290 7.990 8.030 309,200 -0.33(-3.95%)
Jun 13, 2019 8.390 8.510 8.280 8.360 125,481 -0.04(-0.48%)
Jun 12, 2019 8.680 8.680 8.245 8.400 247,569 -0.37(-4.22%)
Jun 11, 2019 9.080 9.080 8.698 8.770 579,186 -0.21(-2.34%)
Jun 10, 2019 9.180 9.440 8.980 8.980 239,657 -0.15(-1.64%)
Jun 07, 2019 9.270 9.280 9.110 9.130 516,200 -0.02(-0.22%)
Jun 06, 2019 9.490 9.500 9.100 9.150 330,115 -0.10(-1.08%)
Jun 05, 2019 9.410 9.460 9.120 9.250 367,019 +0.10(+1.09%)
Jun 04, 2019 9.590 9.590 9.100 9.150 251,479 +0.05(+0.55%)
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.