Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 58 minutes

S&P Futures
3,825.75
-8.25(-0.22%)
Dow Futures
30,876.00
-60.00(-0.19%)
Nasdaq Futures
11,784.25
-24.25(-0.21%)
Russell 2000 Futures
1,736.70
-5.00(-0.29%)
Crude Oil
100.06
+0.56(+0.56%)
Gold
1,765.30
+1.40(+0.08%)

Advertisement

DBV Technologies S.A. (DBVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

2.5300

+0.1400

(+5.86%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	2.4000	2.5700	2.3800	2.5300	2.5300	134,800
Jul 01, 2022	2.3500	2.4500	2.3300	2.3900	2.3900	154,400
Jun 30, 2022	2.2500	2.9400	2.1900	2.5500	2.5500	856,900
Jun 29, 2022	2.4000	2.4600	2.3600	2.4200	2.4200	47,600
Jun 28, 2022	2.3700	2.4500	2.3600	2.4300	2.4300	75,900
Jun 27, 2022	2.4400	2.5900	2.3500	2.4300	2.4300	158,900
Jun 24, 2022	2.4200	2.5240	2.3500	2.5000	2.5000	264,800
Jun 23, 2022	2.4000	2.5000	2.3660	2.5000	2.5000	75,600
Jun 22, 2022	2.3900	2.4900	2.3900	2.4900	2.4900	146,300
Jun 21, 2022	2.3800	2.4000	2.3000	2.3900	2.3900	119,500
Jun 17, 2022	2.0900	2.2850	2.0900	2.2500	2.2500	276,100
Jun 16, 2022	2.1000	2.2360	2.0300	2.1700	2.1700	317,800
Jun 15, 2022	2.0700	2.2000	2.0100	2.1500	2.1500	537,000
Jun 14, 2022	2.1600	2.3800	2.0600	2.2000	2.2000	719,900
Jun 13, 2022	2.3000	2.4100	2.2000	2.3200	2.3200	1,463,900
Jun 10, 2022	2.6400	3.1900	2.4900	2.7600	2.7600	4,565,800
Jun 09, 2022	1.9400	3.4300	1.9000	3.2500	3.2500	20,059,500
Jun 08, 2022	1.8400	1.9500	1.6900	1.8100	1.8100	3,397,100
Jun 07, 2022	1.4600	1.5700	1.4490	1.5300	1.5300	754,500
Jun 06, 2022	1.5100	1.6000	1.5100	1.5600	1.5600	16,700
Jun 03, 2022	1.5200	1.5800	1.5000	1.5800	1.5800	23,700
Jun 02, 2022	1.5000	1.5800	1.4800	1.5700	1.5700	15,200
Jun 01, 2022	1.5300	1.5500	1.5000	1.5400	1.5400	24,700
May 31, 2022	1.5800	1.5800	1.5100	1.5100	1.5100	46,800
May 27, 2022	1.4800	1.5700	1.4800	1.5310	1.5310	27,000
May 26, 2022	1.4090	1.4600	1.4090	1.4300	1.4300	4,200
May 25, 2022	1.3700	1.4800	1.3600	1.4000	1.4000	18,000
May 24, 2022	1.4600	1.4600	1.4000	1.4200	1.4200	40,700
May 23, 2022	1.4500	1.5350	1.4400	1.4900	1.4900	59,500
May 20, 2022	1.4000	1.4150	1.3800	1.4150	1.4150	24,200
May 19, 2022	1.3400	1.4400	1.3330	1.4300	1.4300	26,800
May 18, 2022	1.3700	1.3700	1.3100	1.3300	1.3300	68,200
May 17, 2022	1.2700	1.2900	1.2300	1.2900	1.2900	15,600
May 16, 2022	1.2200	1.2500	1.1800	1.2200	1.2200	30,100
May 13, 2022	1.2360	1.2600	1.2100	1.2100	1.2100	81,200
May 12, 2022	1.1800	1.2200	1.1800	1.1810	1.1810	24,800
May 11, 2022	1.2520	1.2700	1.1500	1.1500	1.1500	81,900
May 10, 2022	1.2300	1.2800	1.2300	1.2700	1.2700	48,000
May 09, 2022	1.3400	1.3400	1.2500	1.2700	1.2700	43,000
May 06, 2022	1.3710	1.4700	1.3400	1.3700	1.3700	28,700
May 05, 2022	1.3500	1.4000	1.3300	1.3400	1.3400	48,300
May 04, 2022	1.3000	1.4160	1.2700	1.3400	1.3400	12,155,700
May 03, 2022	1.3400	1.3400	1.2700	1.2700	1.2700	49,100
May 02, 2022	1.2800	1.3850	1.2800	1.3850	1.3850	20,100
Apr 29, 2022	1.2700	1.3000	1.2500	1.2900	1.2900	23,600
Apr 28, 2022	1.2900	1.3300	1.2600	1.2800	1.2800	23,700
Apr 27, 2022	1.3100	1.3400	1.2800	1.3000	1.3000	23,800
Apr 26, 2022	1.3500	1.3700	1.3500	1.3600	1.3600	13,900
Apr 25, 2022	1.3900	1.3900	1.3500	1.3700	1.3700	35,800
Apr 22, 2022	1.4000	1.4000	1.3550	1.3800	1.3800	37,200
Apr 21, 2022	1.4200	1.4500	1.3300	1.3600	1.3600	61,900
Apr 20, 2022	1.4400	1.4400	1.4100	1.4100	1.4100	31,000
Apr 19, 2022	1.4200	1.4600	1.4200	1.4400	1.4400	5,200
Apr 18, 2022	1.4700	1.4700	1.4200	1.4300	1.4300	18,300
Apr 14, 2022	1.4700	1.4700	1.4300	1.4400	1.4400	13,700
Apr 13, 2022	1.4700	1.5250	1.4550	1.4800	1.4800	5,700
Apr 12, 2022	1.4600	1.4850	1.4400	1.4600	1.4600	9,500
Apr 11, 2022	1.5000	1.5000	1.4700	1.4800	1.4800	17,800
Apr 08, 2022	1.5100	1.5390	1.4700	1.5200	1.5200	9,900
Apr 07, 2022	1.5100	1.5700	1.5050	1.5100	1.5100	21,100
Apr 06, 2022	1.5700	1.6450	1.5460	1.6200	1.6200	32,800
Apr 05, 2022	1.6400	1.7100	1.5700	1.6600	1.6600	32,700
Apr 04, 2022	1.6400	1.7220	1.6400	1.6800	1.6800	55,600
Apr 01, 2022	1.5900	1.6200	1.5800	1.5900	1.5900	14,500
Mar 31, 2022	1.6000	1.6300	1.5900	1.5900	1.5900	25,700
Mar 30, 2022	1.5700	1.6900	1.5700	1.6300	1.6300	43,500
Mar 29, 2022	1.5700	1.5800	1.5400	1.5800	1.5800	20,500
Mar 28, 2022	1.5000	1.6000	1.5000	1.5900	1.5900	18,300
Mar 25, 2022	1.5000	1.6000	1.4700	1.5800	1.5800	63,300
Mar 24, 2022	1.5400	1.6500	1.5200	1.6000	1.6000	33,300
Mar 23, 2022	1.5400	1.6400	1.5400	1.5500	1.5500	25,100
Mar 22, 2022	1.5300	1.6300	1.5200	1.5800	1.5800	29,300
Mar 21, 2022	1.5600	1.5700	1.5200	1.5400	1.5400	30,900
Mar 18, 2022	1.5000	1.7000	1.4700	1.6800	1.6800	195,600
Mar 17, 2022	1.5000	1.5200	1.4600	1.5000	1.5000	71,300
Mar 16, 2022	1.4300	1.4900	1.4000	1.4200	1.4200	136,200
Mar 15, 2022	1.4200	1.4400	1.3700	1.3900	1.3900	92,500
Mar 14, 2022	1.4900	1.5200	1.3100	1.3600	1.3600	192,200
Mar 11, 2022	1.4200	1.4200	1.3300	1.3800	1.3800	46,900
Mar 10, 2022	1.3800	1.4090	1.3550	1.3800	1.3800	31,300
Mar 09, 2022	1.3200	1.4000	1.3200	1.3800	1.3800	74,800
Mar 08, 2022	1.2600	1.3800	1.2000	1.3100	1.3100	165,900
Mar 07, 2022	1.2400	1.2800	1.2100	1.2200	1.2200	181,100
Mar 04, 2022	1.4000	1.4100	1.3200	1.3400	1.3400	443,900
Mar 03, 2022	1.5100	1.7500	1.4400	1.7500	1.7500	2,449,600
Mar 02, 2022	1.2900	1.3300	1.2600	1.3000	1.3000	33,100
Mar 01, 2022	1.3300	1.3690	1.2950	1.3200	1.3200	30,000
Feb 28, 2022	1.3400	1.3700	1.3100	1.3400	1.3400	18,600
Feb 25, 2022	1.3100	1.3800	1.2900	1.3300	1.3300	12,700
Feb 24, 2022	1.2300	1.3000	1.2300	1.3000	1.3000	67,300
Feb 23, 2022	1.3900	1.4000	1.3200	1.3200	1.3200	58,300
Feb 22, 2022	1.4100	1.4100	1.3600	1.3900	1.3900	19,600
Feb 18, 2022	1.4400	1.4600	1.3800	1.4100	1.4100	51,200
Feb 17, 2022	1.4800	1.5000	1.4500	1.4500	1.4500	16,400
Feb 16, 2022	1.4400	1.5000	1.4400	1.4800	1.4800	53,000
Feb 15, 2022	1.4400	1.4840	1.4100	1.4600	1.4600	35,500
Feb 14, 2022	1.4400	1.4400	1.3900	1.4100	1.4100	70,200
Feb 11, 2022	1.4900	1.4900	1.4400	1.4600	1.4600	8,600
Feb 10, 2022	1.4900	1.5100	1.4650	1.4800	1.4800	52,300
Feb 09, 2022	1.4920	1.5850	1.4900	1.5200	1.5200	36,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,825.75-8.25(-0.22%)

Dow Futures30,876.00-60.00(-0.19%)

Nasdaq Futures11,784.25-24.25(-0.21%)

Russell 2000 Futures1,736.70-5.00(-0.29%)

Crude Oil100.06+0.56(+0.56%)

Gold1,765.30+1.40(+0.08%)

DBV Technologies S.A. (DBVT)

S&P Futures
3,825.75
-8.25(-0.22%)

Dow Futures
30,876.00
-60.00(-0.19%)

Nasdaq Futures
11,784.25
-24.25(-0.21%)

Russell 2000 Futures
1,736.70
-5.00(-0.29%)

Crude Oil
100.06
+0.56(+0.56%)

Gold
1,765.30
+1.40(+0.08%)