DBVT - DBV Technologies S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20199.449.459.269.379.37100,340
Aug 21, 20199.589.689.389.449.44167,600
Aug 20, 20199.379.649.289.359.35233,500
Aug 19, 20199.189.249.079.169.1643,500
Aug 16, 20198.789.048.778.988.9859,900
Aug 15, 20198.948.968.718.778.77113,400
Aug 14, 20199.249.308.979.039.03105,900
Aug 13, 20199.179.469.119.419.4180,200
Aug 12, 20199.499.559.229.279.27103,800
Aug 09, 20199.809.879.589.699.69217,600
Aug 08, 201910.4910.559.8010.0110.01719,100
Aug 07, 20198.899.158.839.149.1460,700
Aug 06, 20198.778.978.708.958.95163,500
Aug 05, 20198.999.008.678.708.70169,800
Aug 02, 20199.399.419.099.129.12134,500
Aug 01, 20199.819.819.459.619.61203,500
Jul 31, 20199.699.829.369.479.47125,900
Jul 30, 20199.589.639.369.639.63201,900
Jul 29, 20199.889.919.669.709.70124,900
Jul 26, 20199.869.969.679.739.73308,900
Jul 25, 201910.1210.179.669.789.78297,800
Jul 24, 201910.1310.189.9710.1010.10108,600
Jul 23, 201910.0510.199.9710.0210.02107,200
Jul 22, 20199.9410.039.769.869.8677,900
Jul 19, 201910.0510.079.909.959.9548,600
Jul 18, 20199.7710.139.7110.0510.05158,900
Jul 17, 20199.8110.019.709.889.88102,900
Jul 16, 201910.1910.279.9010.0110.01226,000
Jul 15, 201910.3710.4910.2210.3010.30222,900
Jul 12, 201910.5510.6210.1310.4210.42471,600
Jul 11, 201910.8310.9110.6010.6510.65364,300
Jul 10, 201910.8910.9810.5610.7210.72229,200
Jul 09, 201910.3910.7010.3910.6310.63274,500
Jul 08, 201910.5510.6210.2110.4210.42381,600
Jul 05, 201910.9511.139.9110.4010.401,717,200
Jul 03, 20199.019.639.009.449.44279,600
Jul 02, 20198.778.848.508.718.71249,300
Jul 01, 20198.608.708.528.678.67156,400
Jun 28, 20198.428.478.138.228.22416,300
Jun 27, 20198.188.227.967.977.97212,300
Jun 26, 20198.318.317.958.058.05235,500
Jun 25, 20198.398.408.118.158.15100,000
Jun 24, 20198.458.488.248.328.32181,300
Jun 21, 20198.398.448.288.358.35135,600
Jun 20, 20198.718.748.328.418.41203,200
Jun 19, 20198.488.558.298.448.44138,700
Jun 18, 20198.408.538.338.458.45229,700
Jun 17, 20198.318.318.108.158.15353,900
Jun 14, 20198.298.297.998.038.03309,200
Jun 13, 20198.398.518.288.368.36125,500
Jun 12, 20198.688.688.248.408.40247,600
Jun 11, 20199.089.088.708.778.77579,200
Jun 10, 20199.189.448.988.988.98239,700
Jun 07, 20199.279.289.119.139.13516,200
Jun 06, 20199.499.509.109.159.15330,100
Jun 05, 20199.419.469.129.259.25367,000
Jun 04, 20199.599.599.109.159.15251,100
Jun 03, 20199.259.408.989.109.10261,500
May 31, 20199.179.348.889.029.02284,300
May 30, 20199.309.319.109.169.16195,200
May 29, 20199.409.449.169.209.20178,800
May 28, 20199.609.669.409.409.40234,400
May 24, 20199.209.238.989.129.1240,900
May 23, 20199.199.218.959.009.0083,400
May 22, 20199.519.569.289.339.33150,400
May 21, 20199.189.379.109.359.35191,800
May 20, 20199.009.108.948.978.9771,100
May 17, 20199.349.429.109.199.19157,200
May 16, 20199.599.629.339.419.41103,000
May 15, 20199.119.399.059.319.31146,900
May 14, 20199.139.268.978.998.99193,300
May 13, 20198.848.868.538.538.53179,800
May 10, 20199.219.248.938.998.99140,000
May 09, 20199.329.389.109.219.21193,100
May 08, 20199.609.709.339.399.39177,200
May 07, 20199.849.849.459.519.51105,000
May 06, 20199.609.789.609.729.72136,300
May 03, 20199.839.909.699.799.79137,100
May 02, 20199.679.799.549.709.7083,000
May 01, 20199.859.859.509.569.5671,300
Apr 30, 20199.869.889.659.759.75151,900
Apr 29, 201910.3410.379.939.959.95428,600
Apr 26, 201910.0210.129.6910.0010.00278,400
Apr 25, 20199.509.719.459.559.55311,800
Apr 24, 20199.609.669.299.359.35313,500
Apr 23, 20199.009.298.969.109.10209,700
Apr 22, 20198.768.878.648.688.6835,800
Apr 18, 20198.918.928.688.768.7687,500
Apr 17, 20199.099.098.888.968.96156,500
Apr 16, 20199.179.248.979.049.04935,400
Apr 15, 20199.309.338.999.049.04188,200
Apr 12, 20199.159.309.059.259.25268,200
Apr 11, 20199.119.128.989.049.04124,400
Apr 10, 20198.959.138.959.099.09137,700
Apr 09, 20199.129.128.959.019.01218,000
Apr 08, 20199.249.459.079.239.23273,500
Apr 05, 20198.618.858.578.818.81310,100
Apr 04, 20197.949.137.928.768.761,943,400
Apr 03, 20197.727.987.707.847.84115,200
Apr 02, 20197.597.787.557.707.7034,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...