DBVT - DBV Technologies S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20204.69004.69004.55004.55004.5500108,098
May 22, 20204.44004.60004.34004.50004.5000159,800
May 21, 20204.65004.72004.46004.49004.4900268,200
May 20, 20204.48005.12004.36004.90004.9000588,200
May 19, 20205.08005.08004.50004.55004.5500570,000
May 18, 20205.51005.58005.35505.38005.3800103,100
May 15, 20205.03005.44505.03005.33005.3300159,600
May 14, 20205.00005.11004.95005.11005.1100149,500
May 13, 20205.65005.67005.05005.27005.2700233,800
May 12, 20205.91006.20005.70005.86005.8600179,500
May 11, 20205.96006.36005.53006.16006.1600228,900
May 08, 20206.05006.09005.90006.02006.020073,400
May 07, 20205.78006.00005.74005.91005.9100100,100
May 06, 20205.93006.20005.32005.68005.6800178,100
May 05, 20206.22006.24005.70005.96005.9600303,900
May 04, 20205.98006.01005.38005.96005.9600245,400
May 01, 20206.05006.20005.76005.94005.9400154,700
Apr 30, 20206.48006.72506.00006.22006.2200328,900
Apr 29, 20206.80007.00005.97006.00006.0000656,500
Apr 28, 20206.16006.70006.00006.28006.2800330,000
Apr 27, 20205.46006.04005.38005.75005.7500223,600
Apr 24, 20205.35005.46005.29005.30005.3000117,600
Apr 23, 20205.23005.51005.19005.43005.4300128,800
Apr 22, 20205.30005.41005.07005.35005.3500168,600
Apr 21, 20204.55004.80004.49004.69004.690074,200
Apr 20, 20204.40004.89004.40004.68004.6800206,100
Apr 17, 20204.31004.57004.26004.48004.4800241,300
Apr 16, 20204.15004.35004.11004.26004.2600122,100
Apr 15, 20204.10004.40004.06004.36004.3600458,500
Apr 14, 20204.33004.85004.23004.75004.7500373,000
Apr 13, 20204.21004.49004.17004.18004.180043,800
Apr 09, 20204.32004.32004.12004.15004.150082,300
Apr 08, 20204.00004.30003.98004.24004.2400402,700
Apr 07, 20203.90003.95003.83003.84003.8400223,600
Apr 06, 20203.67003.82003.65003.76003.760081,400
Apr 03, 20203.83003.85003.60003.74003.7400185,700
Apr 02, 20203.81003.91003.77003.91003.910086,300
Apr 01, 20203.90003.93003.71003.74003.7400138,200
Mar 31, 20204.02004.03003.85003.92003.9200197,700
Mar 30, 20204.00004.05003.93004.05004.0500252,300
Mar 27, 20203.98003.99003.87003.95003.9500133,100
Mar 26, 20203.99003.99003.90003.98003.9800130,300
Mar 25, 20204.08004.09003.82003.90003.9000453,000
Mar 24, 20204.09004.13003.70003.87003.8700414,500
Mar 23, 20203.99004.08003.51003.65003.6500498,300
Mar 20, 20204.52004.52003.57003.72003.7200686,500
Mar 19, 20203.49003.92003.18003.39003.3900952,800
Mar 18, 20202.90003.10502.61002.93002.93001,087,900
Mar 17, 20202.54002.58002.02002.33002.33004,686,800
Mar 16, 20204.50005.50004.50005.26005.26001,034,900
Mar 13, 20206.54006.65005.58005.89005.8900612,000
Mar 12, 20206.30006.59005.66006.25006.25001,010,000
Mar 11, 20207.65007.72307.01007.08007.0800907,300
Mar 10, 20208.32008.40007.81007.86007.8600409,200
Mar 09, 20208.01008.36007.25008.15008.1500522,800
Mar 06, 20208.81009.32008.42008.66008.66001,155,100
Mar 05, 20209.11009.20508.62008.81008.8100900,400
Mar 04, 20209.92009.98609.57009.63009.6300273,300
Mar 03, 202010.030010.18009.65009.80009.8000454,600
Mar 02, 20209.820010.00009.65009.94009.9400510,100
Feb 28, 20209.63009.80009.36009.79009.7900836,700
Feb 27, 20209.640010.04009.54009.99009.9900801,700
Feb 26, 20209.60009.99009.60009.93009.9300806,100
Feb 25, 20209.51009.67009.35009.42009.4200852,400
Feb 24, 20209.25009.72009.17009.61009.6100796,000
Feb 21, 20209.44009.99009.40009.93009.9300644,300
Feb 20, 20209.55009.63009.42009.57009.5700251,400
Feb 19, 20209.59009.83509.55009.67009.6700453,100
Feb 18, 20209.33009.69009.26009.68009.6800571,200
Feb 14, 20209.45009.48009.34509.43009.4300137,000
Feb 13, 20209.33009.46009.27009.32009.3200258,000
Feb 12, 20209.56009.65009.25009.30009.3000326,400
Feb 11, 20209.58009.70009.46009.49009.4900199,200
Feb 10, 20209.29009.63009.10009.59009.5900310,900
Feb 07, 20209.49009.55009.24009.30009.3000395,000
Feb 06, 20209.85009.95009.65009.69009.6900570,000
Feb 05, 20209.950010.17009.83009.98009.9800818,600
Feb 04, 202010.160010.24009.75009.92009.9200744,700
Feb 03, 202010.000010.02509.79009.84009.8400629,900
Jan 31, 20209.77009.84009.60009.73009.7300594,900
Jan 30, 202010.400010.45009.80009.84009.84003,105,000
Jan 29, 202011.510011.600011.215011.330011.3300139,700
Jan 28, 202011.150011.290010.950011.200011.2000168,300
Jan 27, 202010.910011.103010.900010.920010.9200158,700
Jan 24, 202011.720011.760010.960011.090011.0900268,500
Jan 23, 202011.950011.970010.760011.600011.6000323,000
Jan 22, 202012.380012.440011.820011.960011.9600327,700
Jan 21, 202012.960013.000012.330012.450012.4500426,800
Jan 17, 202012.770012.815012.530012.670012.6700178,800
Jan 16, 202013.000013.020012.510012.750012.7500358,900
Jan 15, 202012.820012.930012.700012.770012.7700191,000
Jan 14, 202012.560012.760012.380012.760012.7600225,300
Jan 13, 202012.930012.930012.520012.540012.5400394,500
Jan 10, 202013.250013.340012.610012.980012.9800589,900
Jan 09, 202013.480013.490012.270012.900012.90002,276,900
Jan 08, 202011.270011.390011.070011.240011.2400287,800
Jan 07, 202011.200011.350011.080011.160011.1600255,300
Jan 06, 202011.330011.334011.000011.060011.0600281,900
Jan 03, 202011.200011.830011.190011.550011.5500471,200
Jan 02, 202011.240011.310010.830011.020011.0200532,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...