U.S. markets closed
S&P Futures
4,242.00+10.50(+0.25%)Dow Futures
33,866.00+107.00(+0.32%)Nasdaq Futures
14,298.00+35.00(+0.25%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 23, 2021 | 5.76 | 5.81 | 5.72 | 5.76 | 5.76 | 34,680 |
| Jun 22, 2021 | 5.86 | 5.87 | 5.78 | 5.78 | 5.78 | 70,300 |
| Jun 21, 2021 | 6.12 | 6.19 | 5.98 | 6.09 | 6.09 | 53,800 |
| Jun 18, 2021 | 6.07 | 6.17 | 6.06 | 6.06 | 6.06 | 26,200 |
| Jun 17, 2021 | 6.02 | 6.29 | 6.02 | 6.25 | 6.25 | 91,800 |
| Jun 16, 2021 | 6.29 | 6.41 | 6.17 | 6.23 | 6.23 | 49,800 |
| Jun 15, 2021 | 6.41 | 6.44 | 6.27 | 6.32 | 6.32 | 43,200 |
| Jun 14, 2021 | 6.31 | 6.47 | 6.28 | 6.41 | 6.41 | 80,600 |
| Jun 11, 2021 | 6.05 | 6.22 | 6.05 | 6.11 | 6.11 | 62,900 |
| Jun 10, 2021 | 5.90 | 6.01 | 5.87 | 5.96 | 5.96 | 40,200 |
| Jun 09, 2021 | 5.97 | 6.12 | 5.96 | 6.02 | 6.02 | 104,000 |
| Jun 08, 2021 | 5.68 | 5.74 | 5.57 | 5.68 | 5.68 | 75,800 |
| Jun 07, 2021 | 5.44 | 5.72 | 5.44 | 5.63 | 5.63 | 38,400 |
| Jun 04, 2021 | 5.64 | 5.65 | 5.48 | 5.54 | 5.54 | 54,500 |
| Jun 03, 2021 | 5.66 | 5.67 | 5.45 | 5.47 | 5.47 | 117,300 |
| Jun 02, 2021 | 5.75 | 5.77 | 5.65 | 5.65 | 5.65 | 122,500 |
| Jun 01, 2021 | 5.85 | 5.89 | 5.74 | 5.77 | 5.77 | 94,400 |
| May 28, 2021 | 5.72 | 5.87 | 5.70 | 5.85 | 5.85 | 69,200 |
| May 27, 2021 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 58,600 |
| May 26, 2021 | 5.80 | 5.95 | 5.73 | 5.89 | 5.89 | 102,100 |
| May 25, 2021 | 5.85 | 5.91 | 5.80 | 5.85 | 5.85 | 33,900 |
| May 24, 2021 | 5.92 | 5.92 | 5.73 | 5.80 | 5.80 | 135,300 |
| May 21, 2021 | 5.96 | 6.17 | 5.95 | 6.10 | 6.10 | 153,900 |
| May 20, 2021 | 6.05 | 6.24 | 6.04 | 6.19 | 6.19 | 56,400 |
| May 19, 2021 | 6.03 | 6.14 | 5.97 | 6.04 | 6.04 | 104,100 |
| May 18, 2021 | 6.55 | 6.58 | 6.45 | 6.53 | 6.53 | 45,100 |
| May 17, 2021 | 6.36 | 6.54 | 6.35 | 6.43 | 6.43 | 127,300 |
| May 14, 2021 | 6.08 | 6.29 | 6.08 | 6.29 | 6.29 | 45,600 |
| May 13, 2021 | 6.01 | 6.20 | 5.94 | 6.00 | 6.00 | 99,100 |
| May 12, 2021 | 6.11 | 6.14 | 5.99 | 6.04 | 6.04 | 64,600 |
| May 11, 2021 | 6.16 | 6.28 | 6.15 | 6.19 | 6.19 | 77,300 |
| May 10, 2021 | 6.25 | 6.34 | 6.16 | 6.22 | 6.22 | 106,500 |
| May 07, 2021 | 6.33 | 6.53 | 6.12 | 6.47 | 6.47 | 199,800 |
| May 06, 2021 | 6.33 | 6.34 | 5.90 | 6.01 | 6.01 | 283,200 |
| May 05, 2021 | 6.67 | 6.67 | 6.22 | 6.41 | 6.41 | 356,900 |
| May 04, 2021 | 6.71 | 6.75 | 6.38 | 6.51 | 6.51 | 340,300 |
| May 03, 2021 | 6.36 | 6.39 | 6.11 | 6.15 | 6.15 | 262,700 |
| Apr 30, 2021 | 6.68 | 6.88 | 6.49 | 6.53 | 6.53 | 286,900 |
| Apr 29, 2021 | 6.50 | 6.50 | 6.22 | 6.34 | 6.34 | 114,500 |
| Apr 28, 2021 | 6.32 | 6.33 | 6.17 | 6.28 | 6.28 | 103,700 |
| Apr 27, 2021 | 6.09 | 6.17 | 6.04 | 6.15 | 6.15 | 92,800 |
| Apr 26, 2021 | 6.06 | 6.21 | 6.03 | 6.14 | 6.14 | 114,400 |
| Apr 23, 2021 | 6.05 | 6.11 | 5.99 | 6.04 | 6.04 | 52,100 |
| Apr 22, 2021 | 6.15 | 6.15 | 6.00 | 6.06 | 6.06 | 63,300 |
| Apr 21, 2021 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 114,500 |
| Apr 20, 2021 | 5.97 | 5.99 | 5.85 | 5.89 | 5.89 | 58,900 |
| Apr 19, 2021 | 6.05 | 6.05 | 5.97 | 5.98 | 5.98 | 60,700 |
| Apr 16, 2021 | 6.17 | 6.20 | 6.02 | 6.04 | 6.04 | 67,600 |
| Apr 15, 2021 | 6.39 | 6.40 | 6.23 | 6.25 | 6.25 | 168,800 |
| Apr 14, 2021 | 6.37 | 6.73 | 6.33 | 6.45 | 6.45 | 397,000 |
| Apr 13, 2021 | 5.80 | 5.94 | 5.80 | 5.89 | 5.89 | 74,100 |
| Apr 12, 2021 | 5.78 | 5.80 | 5.65 | 5.68 | 5.68 | 63,000 |
| Apr 09, 2021 | 5.85 | 5.88 | 5.61 | 5.74 | 5.74 | 133,600 |
| Apr 08, 2021 | 5.98 | 6.05 | 5.84 | 5.93 | 5.93 | 176,200 |
| Apr 07, 2021 | 5.59 | 5.62 | 5.53 | 5.58 | 5.58 | 119,200 |
| Apr 06, 2021 | 5.40 | 5.54 | 5.40 | 5.47 | 5.47 | 59,000 |
| Apr 05, 2021 | 5.38 | 5.47 | 5.30 | 5.41 | 5.41 | 58,000 |
| Apr 01, 2021 | 5.47 | 5.60 | 5.31 | 5.32 | 5.32 | 193,100 |
| Mar 31, 2021 | 5.29 | 5.36 | 5.27 | 5.33 | 5.33 | 43,200 |
| Mar 30, 2021 | 5.28 | 5.41 | 5.27 | 5.38 | 5.38 | 124,800 |
| Mar 29, 2021 | 5.23 | 5.37 | 5.19 | 5.34 | 5.34 | 131,700 |
| Mar 26, 2021 | 5.34 | 5.36 | 5.24 | 5.33 | 5.33 | 79,300 |
| Mar 25, 2021 | 5.35 | 5.40 | 5.22 | 5.31 | 5.31 | 88,600 |
| Mar 24, 2021 | 5.41 | 5.52 | 5.41 | 5.42 | 5.42 | 99,600 |
| Mar 23, 2021 | 5.49 | 5.56 | 5.46 | 5.52 | 5.52 | 108,500 |
| Mar 22, 2021 | 5.61 | 5.61 | 5.47 | 5.50 | 5.50 | 86,700 |
| Mar 19, 2021 | 5.50 | 5.66 | 5.48 | 5.57 | 5.57 | 158,800 |
| Mar 18, 2021 | 5.49 | 5.60 | 5.44 | 5.57 | 5.57 | 182,400 |
| Mar 17, 2021 | 5.40 | 5.59 | 5.37 | 5.57 | 5.57 | 125,100 |
| Mar 16, 2021 | 5.56 | 5.56 | 5.48 | 5.51 | 5.51 | 99,100 |
| Mar 15, 2021 | 5.70 | 5.82 | 5.61 | 5.74 | 5.74 | 216,200 |
| Mar 12, 2021 | 5.93 | 6.01 | 5.72 | 5.99 | 5.99 | 415,500 |
| Mar 11, 2021 | 5.39 | 5.39 | 5.20 | 5.24 | 5.24 | 141,300 |
| Mar 10, 2021 | 5.46 | 5.53 | 5.36 | 5.39 | 5.39 | 119,400 |
| Mar 09, 2021 | 5.47 | 5.59 | 5.47 | 5.51 | 5.51 | 87,500 |
| Mar 08, 2021 | 5.25 | 5.42 | 5.20 | 5.25 | 5.25 | 102,200 |
| Mar 05, 2021 | 5.08 | 5.22 | 4.97 | 5.21 | 5.21 | 165,700 |
| Mar 04, 2021 | 5.19 | 5.25 | 4.91 | 5.02 | 5.02 | 236,100 |
| Mar 03, 2021 | 5.34 | 5.44 | 5.29 | 5.40 | 5.40 | 151,800 |
| Mar 02, 2021 | 5.43 | 5.43 | 5.27 | 5.27 | 5.27 | 112,400 |
| Mar 01, 2021 | 5.40 | 5.57 | 5.36 | 5.46 | 5.46 | 85,100 |
| Feb 26, 2021 | 5.38 | 5.48 | 5.25 | 5.35 | 5.35 | 101,900 |
| Feb 25, 2021 | 5.52 | 5.55 | 5.35 | 5.36 | 5.36 | 90,100 |
| Feb 24, 2021 | 5.53 | 5.57 | 5.43 | 5.56 | 5.56 | 138,800 |
| Feb 23, 2021 | 5.60 | 5.60 | 5.38 | 5.44 | 5.44 | 238,600 |
| Feb 22, 2021 | 5.61 | 5.85 | 5.59 | 5.70 | 5.70 | 208,200 |
| Feb 19, 2021 | 5.60 | 5.72 | 5.60 | 5.63 | 5.63 | 149,800 |
| Feb 18, 2021 | 5.70 | 5.71 | 5.58 | 5.60 | 5.60 | 140,500 |
| Feb 17, 2021 | 5.79 | 5.86 | 5.76 | 5.81 | 5.81 | 159,800 |
| Feb 16, 2021 | 5.98 | 6.01 | 5.75 | 5.91 | 5.91 | 306,600 |
| Feb 12, 2021 | 5.72 | 5.94 | 5.70 | 5.87 | 5.87 | 217,700 |
| Feb 11, 2021 | 5.87 | 5.91 | 5.72 | 5.90 | 5.90 | 258,700 |
| Feb 10, 2021 | 5.91 | 5.97 | 5.75 | 5.94 | 5.94 | 251,800 |
| Feb 09, 2021 | 5.80 | 5.95 | 5.78 | 5.85 | 5.85 | 171,500 |
| Feb 08, 2021 | 5.91 | 5.98 | 5.86 | 5.98 | 5.98 | 258,500 |
| Feb 05, 2021 | 5.74 | 5.95 | 5.70 | 5.93 | 5.93 | 346,200 |
| Feb 04, 2021 | 5.54 | 5.81 | 5.54 | 5.75 | 5.75 | 242,600 |
| Feb 03, 2021 | 5.53 | 5.68 | 5.46 | 5.68 | 5.68 | 124,300 |
| Feb 02, 2021 | 5.42 | 5.60 | 5.34 | 5.57 | 5.57 | 214,200 |
| Feb 01, 2021 | 5.58 | 5.63 | 5.39 | 5.51 | 5.51 | 416,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
