U.S. markets closed

DBV Technologies S.A. (DBVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.76-0.02 (-0.35%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 20215.765.815.725.765.7634,680
Jun 22, 20215.865.875.785.785.7870,300
Jun 21, 20216.126.195.986.096.0953,800
Jun 18, 20216.076.176.066.066.0626,200
Jun 17, 20216.026.296.026.256.2591,800
Jun 16, 20216.296.416.176.236.2349,800
Jun 15, 20216.416.446.276.326.3243,200
Jun 14, 20216.316.476.286.416.4180,600
Jun 11, 20216.056.226.056.116.1162,900
Jun 10, 20215.906.015.875.965.9640,200
Jun 09, 20215.976.125.966.026.02104,000
Jun 08, 20215.685.745.575.685.6875,800
Jun 07, 20215.445.725.445.635.6338,400
Jun 04, 20215.645.655.485.545.5454,500
Jun 03, 20215.665.675.455.475.47117,300
Jun 02, 20215.755.775.655.655.65122,500
Jun 01, 20215.855.895.745.775.7794,400
May 28, 20215.725.875.705.855.8569,200
May 27, 20215.905.905.805.855.8558,600
May 26, 20215.805.955.735.895.89102,100
May 25, 20215.855.915.805.855.8533,900
May 24, 20215.925.925.735.805.80135,300
May 21, 20215.966.175.956.106.10153,900
May 20, 20216.056.246.046.196.1956,400
May 19, 20216.036.145.976.046.04104,100
May 18, 20216.556.586.456.536.5345,100
May 17, 20216.366.546.356.436.43127,300
May 14, 20216.086.296.086.296.2945,600
May 13, 20216.016.205.946.006.0099,100
May 12, 20216.116.145.996.046.0464,600
May 11, 20216.166.286.156.196.1977,300
May 10, 20216.256.346.166.226.22106,500
May 07, 20216.336.536.126.476.47199,800
May 06, 20216.336.345.906.016.01283,200
May 05, 20216.676.676.226.416.41356,900
May 04, 20216.716.756.386.516.51340,300
May 03, 20216.366.396.116.156.15262,700
Apr 30, 20216.686.886.496.536.53286,900
Apr 29, 20216.506.506.226.346.34114,500
Apr 28, 20216.326.336.176.286.28103,700
Apr 27, 20216.096.176.046.156.1592,800
Apr 26, 20216.066.216.036.146.14114,400
Apr 23, 20216.056.115.996.046.0452,100
Apr 22, 20216.156.156.006.066.0663,300
Apr 21, 20215.906.155.906.156.15114,500
Apr 20, 20215.975.995.855.895.8958,900
Apr 19, 20216.056.055.975.985.9860,700
Apr 16, 20216.176.206.026.046.0467,600
Apr 15, 20216.396.406.236.256.25168,800
Apr 14, 20216.376.736.336.456.45397,000
Apr 13, 20215.805.945.805.895.8974,100
Apr 12, 20215.785.805.655.685.6863,000
Apr 09, 20215.855.885.615.745.74133,600
Apr 08, 20215.986.055.845.935.93176,200
Apr 07, 20215.595.625.535.585.58119,200
Apr 06, 20215.405.545.405.475.4759,000
Apr 05, 20215.385.475.305.415.4158,000
Apr 01, 20215.475.605.315.325.32193,100
Mar 31, 20215.295.365.275.335.3343,200
Mar 30, 20215.285.415.275.385.38124,800
Mar 29, 20215.235.375.195.345.34131,700
Mar 26, 20215.345.365.245.335.3379,300
Mar 25, 20215.355.405.225.315.3188,600
Mar 24, 20215.415.525.415.425.4299,600
Mar 23, 20215.495.565.465.525.52108,500
Mar 22, 20215.615.615.475.505.5086,700
Mar 19, 20215.505.665.485.575.57158,800
Mar 18, 20215.495.605.445.575.57182,400
Mar 17, 20215.405.595.375.575.57125,100
Mar 16, 20215.565.565.485.515.5199,100
Mar 15, 20215.705.825.615.745.74216,200
Mar 12, 20215.936.015.725.995.99415,500
Mar 11, 20215.395.395.205.245.24141,300
Mar 10, 20215.465.535.365.395.39119,400
Mar 09, 20215.475.595.475.515.5187,500
Mar 08, 20215.255.425.205.255.25102,200
Mar 05, 20215.085.224.975.215.21165,700
Mar 04, 20215.195.254.915.025.02236,100
Mar 03, 20215.345.445.295.405.40151,800
Mar 02, 20215.435.435.275.275.27112,400
Mar 01, 20215.405.575.365.465.4685,100
Feb 26, 20215.385.485.255.355.35101,900
Feb 25, 20215.525.555.355.365.3690,100
Feb 24, 20215.535.575.435.565.56138,800
Feb 23, 20215.605.605.385.445.44238,600
Feb 22, 20215.615.855.595.705.70208,200
Feb 19, 20215.605.725.605.635.63149,800
Feb 18, 20215.705.715.585.605.60140,500
Feb 17, 20215.795.865.765.815.81159,800
Feb 16, 20215.986.015.755.915.91306,600
Feb 12, 20215.725.945.705.875.87217,700
Feb 11, 20215.875.915.725.905.90258,700
Feb 10, 20215.915.975.755.945.94251,800
Feb 09, 20215.805.955.785.855.85171,500
Feb 08, 20215.915.985.865.985.98258,500
Feb 05, 20215.745.955.705.935.93346,200
Feb 04, 20215.545.815.545.755.75242,600
Feb 03, 20215.535.685.465.685.68124,300
Feb 02, 20215.425.605.345.575.57214,200
Feb 01, 20215.585.635.395.515.51416,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...