Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Dbv Technologies ADR (NQ: DBVT )

0.5600 -0.0100 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 1.380 1.420 1.310 1.350 15,627 -0.03(-2.17%)
Nov 29, 2022 1.420 1.460 1.310 1.380 63,715 -0.08(-5.48%)
Nov 28, 2022 1.440 1.480 1.440 1.460 53,016 +0.10(+7.35%)
Nov 25, 2022 1.430 1.440 1.360 1.360 12,098 -0.02(-1.45%)
Nov 23, 2022 1.370 1.400 1.340 1.380 20,814 +0.07(+5.34%)
Nov 22, 2022 1.350 1.390 1.280 1.310 9,623 -0.02(-1.50%)
Nov 21, 2022 1.350 1.450 1.300 1.330 50,277 -0.01(-0.75%)
Nov 18, 2022 1.390 1.390 1.310 1.340 51,063 +0.05(+3.88%)
Nov 17, 2022 1.340 1.370 1.260 1.290 66,496 -0.03(-2.27%)
Nov 16, 2022 1.450 1.450 1.290 1.320 162,592 -0.08(-5.71%)
Nov 15, 2022 1.570 1.570 1.400 1.400 197,701 -0.12(-7.89%)
Nov 14, 2022 1.530 1.590 1.510 1.520 241,754 +0.00(+0.00%)
Nov 11, 2022 1.580 1.580 1.470 1.520 454,196 -0.12(-7.32%)
Nov 10, 2022 1.520 1.640 1.500 1.640 102,454 +0.20(+13.89%)
Nov 09, 2022 1.480 1.480 1.420 1.440 54,194 -0.06(-4.00%)
Nov 08, 2022 1.460 1.540 1.460 1.500 17,523 +0.00(+0.00%)
Nov 07, 2022 1.480 1.548 1.460 1.500 30,861 -0.01(-0.66%)
Nov 04, 2022 1.450 1.550 1.430 1.510 36,903 -0.02(-1.31%)
Nov 03, 2022 1.470 1.550 1.430 1.530 29,546 +0.06(+4.08%)
Nov 02, 2022 1.520 1.540 1.420 1.470 83,522 -0.10(-6.37%)
Nov 01, 2022 1.590 1.600 1.550 1.570 11,007 +0.05(+3.29%)
Oct 31, 2022 1.570 1.570 1.510 1.520 42,045 -0.05(-3.18%)
Oct 28, 2022 1.570 1.596 1.540 1.570 16,189 +0.03(+1.95%)
Oct 27, 2022 1.630 1.630 1.520 1.540 42,294 -0.13(-7.78%)
Oct 26, 2022 1.630 1.700 1.630 1.670 52,141 +0.08(+5.03%)
Oct 25, 2022 1.540 1.610 1.520 1.590 23,135 +0.00(+0.00%)
Oct 24, 2022 1.580 1.610 1.550 1.590 91,347 +0.02(+1.27%)
Oct 21, 2022 1.550 1.600 1.510 1.570 5,524 -0.02(-1.26%)
Oct 20, 2022 1.540 1.620 1.450 1.590 68,103 -0.01(-0.63%)
Oct 19, 2022 1.590 1.610 1.465 1.600 38,469 -0.05(-3.03%)
Oct 18, 2022 1.670 1.670 1.500 1.650 33,598 +0.01(+0.61%)
Oct 17, 2022 1.650 1.670 1.615 1.640 38,954 +0.05(+3.14%)
Oct 14, 2022 1.620 1.670 1.560 1.590 13,137 -0.04(-2.45%)
Oct 13, 2022 1.610 1.727 1.610 1.630 12,425 -0.02(-1.21%)
Oct 12, 2022 1.640 1.660 1.550 1.650 5,628 -0.01(-0.60%)
Oct 11, 2022 1.630 1.790 1.600 1.660 138,269 +0.04(+2.47%)
Oct 10, 2022 1.580 1.650 1.500 1.620 17,679 -0.04(-2.41%)
Oct 07, 2022 1.690 1.706 1.605 1.660 30,174 -0.02(-1.19%)
Oct 06, 2022 1.710 1.730 1.620 1.680 17,851 -0.05(-2.89%)
Oct 05, 2022 1.780 1.780 1.690 1.730 12,238 -0.07(-3.89%)
Oct 04, 2022 1.820 1.843 1.750 1.800 35,465 +0.02(+1.12%)
Oct 03, 2022 1.680 1.780 1.670 1.780 56,308 +0.01(+0.56%)
Sep 30, 2022 1.760 1.800 1.680 1.770 22,725 -0.04(-2.21%)
Sep 29, 2022 1.880 1.880 1.800 1.810 7,676 -0.10(-5.24%)
Sep 28, 2022 1.820 1.950 1.800 1.910 113,058 -0.08(-4.02%)
Sep 27, 2022 1.960 2.030 1.850 1.990 74,671 +0.06(+3.11%)
Sep 26, 2022 1.849 2.080 1.849 1.930 162,647 +0.06(+3.21%)
Sep 23, 2022 1.980 1.980 1.820 1.870 113,256 -0.18(-8.78%)
Sep 22, 2022 1.980 2.070 1.910 2.050 152,169 -0.16(-7.24%)
Sep 21, 2022 2.150 2.213 2.060 2.210 80,458 +0.09(+4.25%)
Sep 20, 2022 2.170 2.200 2.080 2.120 28,108 -0.05(-2.30%)
Sep 19, 2022 2.120 2.190 2.110 2.170 49,125 -0.03(-1.36%)
Sep 16, 2022 2.240 2.280 2.190 2.200 134,951 -0.09(-3.93%)
Sep 15, 2022 2.310 2.320 2.220 2.290 87,651 -0.02(-0.87%)
Sep 14, 2022 2.270 2.310 2.221 2.310 19,869 +0.02(+0.87%)
Sep 13, 2022 2.270 2.330 2.260 2.290 73,515 -0.14(-5.76%)
Sep 12, 2022 2.230 2.430 2.230 2.430 49,027 +0.17(+7.52%)
Sep 09, 2022 2.240 2.300 2.220 2.260 57,169 +0.06(+2.73%)
Sep 08, 2022 2.230 2.360 2.200 2.200 173,830 -0.05(-2.22%)
Sep 07, 2022 2.150 2.300 2.120 2.250 152,030 -0.10(-4.26%)
Sep 06, 2022 2.020 2.500 2.020 2.350 310,579 +0.17(+7.80%)
Sep 02, 2022 2.000 2.210 1.990 2.180 162,780 +0.25(+12.95%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.