Advertisement
Advertisement
U.S. markets open in 3 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

DBV Technologies S.A. (DBVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5300+0.1400 (+5.86%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20222.40002.57002.38002.53002.5300134,800
Jul 01, 20222.35002.45002.33002.39002.3900154,400
Jun 30, 20222.25002.94002.19002.55002.5500856,900
Jun 29, 20222.40002.46002.36002.42002.420047,600
Jun 28, 20222.37002.45002.36002.43002.430075,900
Jun 27, 20222.44002.59002.35002.43002.4300158,900
Jun 24, 20222.42002.52402.35002.50002.5000264,800
Jun 23, 20222.40002.50002.36602.50002.500075,600
Jun 22, 20222.39002.49002.39002.49002.4900146,300
Jun 21, 20222.38002.40002.30002.39002.3900119,500
Jun 17, 20222.09002.28502.09002.25002.2500276,100
Jun 16, 20222.10002.23602.03002.17002.1700317,800
Jun 15, 20222.07002.20002.01002.15002.1500537,000
Jun 14, 20222.16002.38002.06002.20002.2000719,900
Jun 13, 20222.30002.41002.20002.32002.32001,463,900
Jun 10, 20222.64003.19002.49002.76002.76004,565,800
Jun 09, 20221.94003.43001.90003.25003.250020,059,500
Jun 08, 20221.84001.95001.69001.81001.81003,397,100
Jun 07, 20221.46001.57001.44901.53001.5300754,500
Jun 06, 20221.51001.60001.51001.56001.560016,700
Jun 03, 20221.52001.58001.50001.58001.580023,700
Jun 02, 20221.50001.58001.48001.57001.570015,200
Jun 01, 20221.53001.55001.50001.54001.540024,700
May 31, 20221.58001.58001.51001.51001.510046,800
May 27, 20221.48001.57001.48001.53101.531027,000
May 26, 20221.40901.46001.40901.43001.43004,200
May 25, 20221.37001.48001.36001.40001.400018,000
May 24, 20221.46001.46001.40001.42001.420040,700
May 23, 20221.45001.53501.44001.49001.490059,500
May 20, 20221.40001.41501.38001.41501.415024,200
May 19, 20221.34001.44001.33301.43001.430026,800
May 18, 20221.37001.37001.31001.33001.330068,200
May 17, 20221.27001.29001.23001.29001.290015,600
May 16, 20221.22001.25001.18001.22001.220030,100
May 13, 20221.23601.26001.21001.21001.210081,200
May 12, 20221.18001.22001.18001.18101.181024,800
May 11, 20221.25201.27001.15001.15001.150081,900
May 10, 20221.23001.28001.23001.27001.270048,000
May 09, 20221.34001.34001.25001.27001.270043,000
May 06, 20221.37101.47001.34001.37001.370028,700
May 05, 20221.35001.40001.33001.34001.340048,300
May 04, 20221.30001.41601.27001.34001.340012,155,700
May 03, 20221.34001.34001.27001.27001.270049,100
May 02, 20221.28001.38501.28001.38501.385020,100
Apr 29, 20221.27001.30001.25001.29001.290023,600
Apr 28, 20221.29001.33001.26001.28001.280023,700
Apr 27, 20221.31001.34001.28001.30001.300023,800
Apr 26, 20221.35001.37001.35001.36001.360013,900
Apr 25, 20221.39001.39001.35001.37001.370035,800
Apr 22, 20221.40001.40001.35501.38001.380037,200
Apr 21, 20221.42001.45001.33001.36001.360061,900
Apr 20, 20221.44001.44001.41001.41001.410031,000
Apr 19, 20221.42001.46001.42001.44001.44005,200
Apr 18, 20221.47001.47001.42001.43001.430018,300
Apr 14, 20221.47001.47001.43001.44001.440013,700
Apr 13, 20221.47001.52501.45501.48001.48005,700
Apr 12, 20221.46001.48501.44001.46001.46009,500
Apr 11, 20221.50001.50001.47001.48001.480017,800
Apr 08, 20221.51001.53901.47001.52001.52009,900
Apr 07, 20221.51001.57001.50501.51001.510021,100
Apr 06, 20221.57001.64501.54601.62001.620032,800
Apr 05, 20221.64001.71001.57001.66001.660032,700
Apr 04, 20221.64001.72201.64001.68001.680055,600
Apr 01, 20221.59001.62001.58001.59001.590014,500
Mar 31, 20221.60001.63001.59001.59001.590025,700
Mar 30, 20221.57001.69001.57001.63001.630043,500
Mar 29, 20221.57001.58001.54001.58001.580020,500
Mar 28, 20221.50001.60001.50001.59001.590018,300
Mar 25, 20221.50001.60001.47001.58001.580063,300
Mar 24, 20221.54001.65001.52001.60001.600033,300
Mar 23, 20221.54001.64001.54001.55001.550025,100
Mar 22, 20221.53001.63001.52001.58001.580029,300
Mar 21, 20221.56001.57001.52001.54001.540030,900
Mar 18, 20221.50001.70001.47001.68001.6800195,600
Mar 17, 20221.50001.52001.46001.50001.500071,300
Mar 16, 20221.43001.49001.40001.42001.4200136,200
Mar 15, 20221.42001.44001.37001.39001.390092,500
Mar 14, 20221.49001.52001.31001.36001.3600192,200
Mar 11, 20221.42001.42001.33001.38001.380046,900
Mar 10, 20221.38001.40901.35501.38001.380031,300
Mar 09, 20221.32001.40001.32001.38001.380074,800
Mar 08, 20221.26001.38001.20001.31001.3100165,900
Mar 07, 20221.24001.28001.21001.22001.2200181,100
Mar 04, 20221.40001.41001.32001.34001.3400443,900
Mar 03, 20221.51001.75001.44001.75001.75002,449,600
Mar 02, 20221.29001.33001.26001.30001.300033,100
Mar 01, 20221.33001.36901.29501.32001.320030,000
Feb 28, 20221.34001.37001.31001.34001.340018,600
Feb 25, 20221.31001.38001.29001.33001.330012,700
Feb 24, 20221.23001.30001.23001.30001.300067,300
Feb 23, 20221.39001.40001.32001.32001.320058,300
Feb 22, 20221.41001.41001.36001.39001.390019,600
Feb 18, 20221.44001.46001.38001.41001.410051,200
Feb 17, 20221.48001.50001.45001.45001.450016,400
Feb 16, 20221.44001.50001.44001.48001.480053,000
Feb 15, 20221.44001.48401.41001.46001.460035,500
Feb 14, 20221.44001.44001.39001.41001.410070,200
Feb 11, 20221.49001.49001.44001.46001.46008,600
Feb 10, 20221.49001.51001.46501.48001.480052,300
Feb 09, 20221.49201.58501.49001.52001.520036,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement