Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dbv Technologies ADR (NQ: DBVT )

0.9786 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.000 1.020 0.9786 0.9786 10,983 -0.02(-2.14%)
Jun 17, 2024 0.9858 1.030 0.9858 1.000 26,897 +0.00(+0.25%)
Jun 14, 2024 1.030 1.050 0.9652 0.9975 18,754 -0.03(-3.16%)
Jun 13, 2024 1.040 1.040 1.020 1.030 13,841 -0.02(-1.90%)
Jun 12, 2024 1.040 1.050 1.010 1.050 331,034 +0.04(+3.96%)
Jun 11, 2024 1.040 1.050 1.000 1.010 197,541 -0.03(-2.88%)
Jun 10, 2024 1.050 1.105 1.000 1.040 350,691 +0.03(+2.97%)
Jun 07, 2024 0.9400 1.104 0.9000 1.010 888,034 +0.44(+78.13%)
Jun 06, 2024 0.5800 0.5900 0.5500 0.5670 123,584 -0.01(-2.22%)
Jun 05, 2024 0.5720 0.5850 0.5670 0.5799 151,800 +0.01(+1.38%)
Jun 04, 2024 0.5941 0.5941 0.4976 0.5720 295,136 -0.02(-3.05%)
Jun 03, 2024 0.6000 0.6030 0.5600 0.5900 449,766 +0.03(+5.36%)
May 31, 2024 0.6000 0.6000 0.4800 0.5600 1,076,225 -0.01(-2.25%)
May 30, 2024 0.5710 0.5999 0.5400 0.5729 33,375 -0.00(-0.64%)
May 29, 2024 0.5900 0.6434 0.5700 0.5766 7,931 -0.02(-2.99%)
May 28, 2024 0.5835 0.6199 0.5835 0.5944 184,978 -0.02(-2.49%)
May 24, 2024 0.6080 0.6200 0.5835 0.6096 74,032 -0.00(-0.65%)
May 23, 2024 0.6154 0.6400 0.6000 0.6136 221,013 -0.00(-0.71%)
May 22, 2024 0.6230 0.6300 0.6050 0.6180 72,669 +0.01(+1.15%)
May 21, 2024 0.6390 0.6500 0.5880 0.6110 373,457 -0.02(-3.02%)
May 20, 2024 0.6613 0.6719 0.6221 0.6300 149,938 +0.05(+7.97%)
May 17, 2024 0.6141 0.6342 0.5800 0.5835 113,666 -0.01(-1.27%)
May 16, 2024 0.6599 0.6670 0.5806 0.5910 426,860 +0.01(+2.55%)
May 15, 2024 0.5982 0.6500 0.5562 0.5763 101,535 -0.01(-2.24%)
May 14, 2024 0.5500 0.6000 0.5397 0.5895 106,259 +0.05(+9.17%)
May 13, 2024 0.6000 0.6322 0.4200 0.5400 136,448 -0.04(-6.25%)
May 10, 2024 0.6000 0.6388 0.5711 0.5760 91,106 +0.01(+0.96%)
May 09, 2024 0.6610 0.7300 0.5600 0.5705 431,669 -0.12(-17.77%)
May 08, 2024 0.6898 0.7200 0.6600 0.6938 158,730 +0.01(+2.03%)
May 07, 2024 0.6898 0.6900 0.6670 0.6800 14,700 +0.01(+1.49%)
May 06, 2024 0.6515 0.6900 0.6515 0.6700 13,877 +0.00(+0.46%)
May 03, 2024 0.6700 0.6805 0.6500 0.6669 28,964 -0.00(-0.46%)
May 02, 2024 0.6650 0.6805 0.6650 0.6700 11,709 -0.02(-2.90%)
May 01, 2024 0.6515 0.6900 0.6515 0.6900 14,880 +0.03(+4.29%)
Apr 30, 2024 0.6799 0.6900 0.6616 0.6616 8,525 -0.03(-4.28%)
Apr 29, 2024 0.6616 0.7139 0.6616 0.6912 7,340 +0.01(+1.35%)
Apr 26, 2024 0.6868 0.7138 0.6615 0.6820 41,558 -0.01(-1.09%)
Apr 25, 2024 0.6780 0.7139 0.6600 0.6895 40,904 -0.00(-0.22%)
Apr 24, 2024 0.7142 0.7142 0.6650 0.6910 2,576 +0.01(+1.62%)
Apr 23, 2024 0.6900 0.7148 0.6601 0.6800 116,976 +0.02(+2.87%)
Apr 22, 2024 0.6600 0.7218 0.6509 0.6610 43,412 -0.02(-3.04%)
Apr 19, 2024 0.7024 0.7100 0.6600 0.6817 39,297 +0.02(+3.13%)
Apr 18, 2024 0.7240 0.7240 0.6600 0.6610 19,220 -0.02(-2.79%)
Apr 17, 2024 0.7007 0.7259 0.6741 0.6800 32,222 -0.02(-2.94%)
Apr 16, 2024 0.6900 0.7150 0.6900 0.7006 22,214 +0.01(+0.81%)
Apr 15, 2024 0.6998 0.7000 0.6900 0.6950 26,064 +0.00(+0.07%)
Apr 12, 2024 0.6850 0.7200 0.6715 0.6945 24,263 -0.01(-0.79%)
Apr 11, 2024 0.7196 0.7782 0.7000 0.7000 22,939 -0.02(-2.72%)
Apr 10, 2024 0.7326 0.7480 0.7101 0.7196 3,253 -0.01(-1.96%)
Apr 09, 2024 0.8020 0.8020 0.7000 0.7340 64,657 -0.04(-4.69%)
Apr 08, 2024 0.7600 0.8318 0.7344 0.7701 75,057 +0.00(+0.01%)
Apr 05, 2024 0.6661 0.7894 0.6661 0.7700 79,676 +0.07(+10.00%)
Apr 04, 2024 0.7500 0.8000 0.6550 0.7000 175,315 -0.05(-6.67%)
Apr 03, 2024 0.7734 0.7986 0.7447 0.7500 45,799 -0.01(-1.95%)
Apr 02, 2024 0.7756 0.7917 0.7600 0.7649 43,391 -0.02(-1.94%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.