NasdaqGS - Delayed Quote USD

DBV Technologies S.A. (DBVT)

0.6820 -0.0005 (-0.07%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6870 0.7140 0.6620 0.6820 0.6820 41,600
Apr 25, 2024 0.6780 0.7140 0.6600 0.6890 0.6890 40,900
Apr 24, 2024 0.7140 0.7140 0.6650 0.6910 0.6910 2,600
Apr 23, 2024 0.6900 0.7150 0.6600 0.6800 0.6800 117,000
Apr 22, 2024 0.6560 0.7220 0.6510 0.6610 0.6610 43,400
Apr 19, 2024 0.7020 0.7100 0.6600 0.6820 0.6820 39,300
Apr 18, 2024 0.7240 0.7240 0.6600 0.6610 0.6610 19,200
Apr 17, 2024 0.7010 0.7260 0.6740 0.6800 0.6800 32,200
Apr 16, 2024 0.6900 0.7150 0.6900 0.7010 0.7010 22,200
Apr 15, 2024 0.7000 0.7000 0.6900 0.6950 0.6950 26,100
Apr 12, 2024 0.6850 0.7200 0.6720 0.6940 0.6940 24,300
Apr 11, 2024 0.7200 0.7780 0.7000 0.7000 0.7000 22,900
Apr 10, 2024 0.7330 0.7480 0.7100 0.7200 0.7200 3,300
Apr 9, 2024 0.8020 0.8020 0.7000 0.7340 0.7340 64,700
Apr 8, 2024 0.7600 0.8320 0.7340 0.7700 0.7700 75,100
Apr 5, 2024 0.6660 0.7890 0.6660 0.7700 0.7700 79,700
Apr 4, 2024 0.7500 0.8000 0.6550 0.7000 0.7000 175,300
Apr 3, 2024 0.7730 0.7990 0.7450 0.7500 0.7500 45,800
Apr 2, 2024 0.7760 0.7920 0.7600 0.7650 0.7650 43,400
Apr 1, 2024 0.7570 0.8220 0.7310 0.7800 0.7800 45,500
Mar 28, 2024 0.7320 0.7600 0.7200 0.7490 0.7490 14,600
Mar 27, 2024 0.8060 0.8210 0.7300 0.7670 0.7670 124,900
Mar 26, 2024 0.8160 0.8160 0.7590 0.7760 0.7760 13,100
Mar 25, 2024 0.7760 0.7900 0.7460 0.7850 0.7850 15,600
Mar 22, 2024 0.7620 0.7960 0.7600 0.7960 0.7960 42,600
Mar 21, 2024 0.7840 0.8000 0.7700 0.8000 0.8000 27,300
Mar 20, 2024 0.7800 0.8100 0.7550 0.8100 0.8100 13,200
Mar 19, 2024 0.7900 0.8050 0.7510 0.7960 0.7960 25,300
Mar 18, 2024 0.8210 0.8210 0.7470 0.7700 0.7700 93,400
Mar 15, 2024 0.7900 0.8190 0.7800 0.7900 0.7900 72,900
Mar 14, 2024 0.8310 0.8460 0.7900 0.8130 0.8130 59,800
Mar 13, 2024 0.8500 0.8700 0.8300 0.8310 0.8310 38,200
Mar 12, 2024 0.8860 0.8860 0.8400 0.8610 0.8610 36,700
Mar 11, 2024 0.8300 0.9090 0.8200 0.8500 0.8500 61,500
Mar 8, 2024 0.8200 0.8690 0.8000 0.8580 0.8580 136,500
Mar 7, 2024 0.8400 0.8600 0.8250 0.8260 0.8260 56,700
Mar 6, 2024 0.8450 0.8570 0.7990 0.8520 0.8520 80,500
Mar 5, 2024 0.8250 0.8600 0.7950 0.8450 0.8450 83,700
Mar 4, 2024 0.8300 0.8570 0.7950 0.8520 0.8520 197,400
Mar 1, 2024 0.8000 0.8300 0.7850 0.8300 0.8300 44,100
Feb 29, 2024 0.8040 0.8200 0.7910 0.8200 0.8200 87,600
Feb 28, 2024 0.8040 0.8500 0.7900 0.8040 0.8040 57,500
Feb 27, 2024 0.8200 0.8400 0.8080 0.8270 0.8270 91,300
Feb 26, 2024 0.8100 0.8390 0.8100 0.8390 0.8390 45,500
Feb 23, 2024 0.8200 0.8400 0.8040 0.8390 0.8390 32,300
Feb 22, 2024 0.8100 0.8400 0.8050 0.8150 0.8150 120,000
Feb 21, 2024 0.7700 0.8260 0.7700 0.8100 0.8100 82,800
Feb 20, 2024 0.8000 0.8070 0.7650 0.7860 0.7860 125,200
Feb 16, 2024 0.9300 0.9300 0.8470 0.8500 0.8500 67,000
Feb 15, 2024 0.8500 0.9400 0.8500 0.8550 0.8550 23,800
Feb 14, 2024 0.8760 0.9200 0.8400 0.8500 0.8500 42,500
Feb 13, 2024 0.8400 0.8500 0.8250 0.8490 0.8490 48,800
Feb 12, 2024 0.8620 0.8840 0.8600 0.8600 0.8600 22,800
Feb 9, 2024 0.8620 0.8620 0.8330 0.8510 0.8510 39,400
Feb 8, 2024 0.8900 0.9200 0.8500 0.8690 0.8690 41,900
Feb 7, 2024 0.9000 0.9000 0.8700 0.8880 0.8880 32,300
Feb 6, 2024 0.9110 0.9110 0.8860 0.8930 0.8930 46,400
Feb 5, 2024 0.9200 0.9200 0.8720 0.8910 0.8910 34,300
Feb 2, 2024 0.8790 0.9440 0.8790 0.9000 0.9000 15,300
Feb 1, 2024 0.9100 0.9300 0.8800 0.8900 0.8900 72,500
Jan 31, 2024 0.9080 0.9490 0.8800 0.9170 0.9170 24,200
Jan 30, 2024 0.9100 0.9300 0.8120 0.8700 0.8700 52,100
Jan 29, 2024 0.9360 0.9360 0.9000 0.9130 0.9130 22,500
Jan 26, 2024 0.9200 0.9400 0.8700 0.8950 0.8950 70,800
Jan 25, 2024 0.8800 0.9390 0.8800 0.9070 0.9070 13,900
Jan 24, 2024 0.9230 0.9230 0.8700 0.8700 0.8700 13,400
Jan 23, 2024 0.8800 0.9000 0.8600 0.8800 0.8800 37,400
Jan 22, 2024 0.8600 0.8820 0.8600 0.8700 0.8700 15,000
Jan 19, 2024 0.8510 0.8540 0.8300 0.8300 0.8300 21,900
Jan 18, 2024 0.8610 0.8880 0.8310 0.8310 0.8310 33,000
Jan 17, 2024 0.8860 0.8860 0.8500 0.8600 0.8600 13,900
Jan 16, 2024 0.8900 0.9000 0.8710 0.8710 0.8710 5,000
Jan 12, 2024 0.8700 0.9400 0.8700 0.9000 0.9000 32,400
Jan 11, 2024 0.8900 0.9430 0.8610 0.8720 0.8720 19,100
Jan 10, 2024 0.9050 0.9300 0.8900 0.9100 0.9100 11,600
Jan 9, 2024 0.9280 0.9500 0.9050 0.9300 0.9300 22,000
Jan 8, 2024 0.9730 0.9730 0.8800 0.9000 0.9000 97,700
Jan 5, 2024 0.9310 0.9410 0.8000 0.8660 0.8660 86,600
Jan 4, 2024 0.9400 0.9400 0.8940 0.9070 0.9070 39,800
Jan 3, 2024 0.9330 0.9330 0.8620 0.8800 0.8800 45,700
Jan 2, 2024 0.9500 0.9900 0.9300 0.9470 0.9470 45,400
Dec 29, 2023 0.9800 1.0100 0.9470 0.9530 0.9530 133,600
Dec 28, 2023 1.0400 1.0400 0.9700 0.9900 0.9900 446,400
Dec 27, 2023 1.0500 1.0700 0.9890 1.0400 1.0400 382,500
Dec 26, 2023 0.9300 0.9700 0.9200 0.9490 0.9490 146,800
Dec 22, 2023 0.9300 0.9470 0.8900 0.9210 0.9210 180,300
Dec 21, 2023 0.9500 0.9700 0.8570 0.9200 0.9200 170,400
Dec 20, 2023 0.9850 1.0000 0.9400 0.9600 0.9600 442,600
Dec 19, 2023 0.8800 0.9250 0.8800 0.9040 0.9040 291,700
Dec 18, 2023 0.8620 0.9000 0.8480 0.8750 0.8750 582,600
Dec 15, 2023 0.8820 0.9000 0.8120 0.8270 0.8270 1,137,200
Dec 14, 2023 0.8300 0.8550 0.8100 0.8500 0.8500 329,200
Dec 13, 2023 0.7550 0.8100 0.7500 0.8000 0.8000 250,600
Dec 12, 2023 0.8100 0.8300 0.7600 0.7700 0.7700 1,081,600
Dec 11, 2023 0.7900 0.8120 0.7660 0.7850 0.7850 622,400
Dec 8, 2023 0.8100 0.8200 0.7900 0.8120 0.8120 296,600
Dec 7, 2023 0.8000 0.8000 0.7610 0.7900 0.7900 219,500
Dec 6, 2023 0.7800 0.7810 0.7530 0.7730 0.7730 612,900
Dec 5, 2023 0.7300 0.7620 0.7300 0.7440 0.7440 753,100
Dec 4, 2023 0.7400 0.7700 0.6670 0.7000 0.7000 4,719,800
Dec 1, 2023 0.7300 0.7570 0.6840 0.7430 0.7430 1,319,700
Nov 30, 2023 0.7400 0.7500 0.7100 0.7400 0.7400 654,400
Nov 29, 2023 0.7900 0.7900 0.7110 0.7410 0.7410 635,900
Nov 28, 2023 0.7800 0.8070 0.7700 0.7930 0.7930 55,000
Nov 27, 2023 0.8200 0.8200 0.6500 0.7880 0.7880 1,816,800
Nov 24, 2023 0.8000 0.8000 0.7940 0.8000 0.8000 157,600
Nov 22, 2023 0.8000 0.8100 0.7900 0.8000 0.8000 272,000
Nov 21, 2023 0.8410 0.8500 0.7800 0.8100 0.8100 257,100
Nov 20, 2023 0.8700 0.8700 0.8410 0.8510 0.8510 165,800
Nov 17, 2023 0.8600 0.8720 0.8500 0.8700 0.8700 151,800
Nov 16, 2023 0.8600 0.8710 0.8300 0.8560 0.8560 127,700
Nov 15, 2023 0.8640 0.8930 0.8200 0.8500 0.8500 382,000
Nov 14, 2023 0.9330 0.9510 0.8500 0.8600 0.8600 1,951,300
Nov 13, 2023 0.9500 0.9600 0.9320 0.9340 0.9340 148,900
Nov 10, 2023 0.9700 0.9900 0.9280 0.9500 0.9500 237,000
Nov 9, 2023 0.9950 0.9970 0.9110 0.9250 0.9250 225,400
Nov 8, 2023 0.9900 1.0000 0.9500 0.9800 0.9800 288,200
Nov 7, 2023 0.9800 1.0000 0.9350 0.9800 0.9800 1,092,200
Nov 6, 2023 1.0400 1.0490 0.9500 1.0000 1.0000 385,300
Nov 3, 2023 1.0400 1.0400 1.0000 1.0300 1.0300 555,800
Nov 2, 2023 1.0300 1.0400 1.0000 1.0000 1.0000 537,600
Nov 1, 2023 1.0600 1.0750 0.9600 1.0200 1.0200 309,600
Oct 31, 2023 1.0700 1.0850 0.9580 1.0100 1.0100 199,400
Oct 30, 2023 1.0600 1.0700 1.0300 1.0500 1.0500 72,800
Oct 27, 2023 1.0600 1.0800 1.0300 1.0700 1.0700 85,900
Oct 26, 2023 1.0800 1.1400 1.0700 1.0800 1.0800 104,000
Oct 25, 2023 1.0900 1.1000 1.0700 1.0800 1.0800 26,200
Oct 24, 2023 1.1000 1.1200 1.0500 1.1100 1.1100 291,600
Oct 23, 2023 1.0900 1.1150 1.0200 1.0700 1.0700 102,100
Oct 20, 2023 1.0850 1.0850 1.0340 1.0600 1.0600 70,200
Oct 19, 2023 1.1400 1.1400 1.0900 1.1000 1.1000 77,900
Oct 18, 2023 1.1700 1.1800 1.1200 1.1300 1.1300 130,000
Oct 17, 2023 1.1900 1.2000 1.1400 1.1800 1.1800 79,900
Oct 16, 2023 1.1800 1.2000 1.0900 1.1600 1.1600 145,300
Oct 13, 2023 1.2200 1.2200 1.1700 1.1700 1.1700 69,100
Oct 12, 2023 1.1900 1.2400 1.1900 1.2400 1.2400 105,800
Oct 11, 2023 1.2500 1.2500 1.1700 1.1800 1.1800 239,500
Oct 10, 2023 1.2100 1.2250 1.1900 1.2000 1.2000 108,900
Oct 9, 2023 1.2100 1.2200 1.1700 1.2000 1.2000 249,500
Oct 6, 2023 1.2500 1.2700 1.1800 1.2000 1.2000 237,700
Oct 5, 2023 1.2700 1.3200 1.2000 1.2400 1.2400 104,000
Oct 4, 2023 1.2600 1.2800 1.1900 1.2500 1.2500 15,800
Oct 3, 2023 1.2900 1.3000 1.1900 1.2500 1.2500 67,600
Oct 2, 2023 1.3700 1.3700 1.2740 1.3300 1.3300 43,900
Sep 29, 2023 1.3500 1.3700 1.3400 1.3600 1.3600 85,300
Sep 28, 2023 1.3210 1.3500 1.2900 1.3200 1.3200 22,700
Sep 27, 2023 1.3140 1.3280 1.2900 1.3000 1.3000 8,200
Sep 26, 2023 1.2900 1.3800 1.2900 1.3000 1.3000 77,900
Sep 25, 2023 1.4000 1.4100 1.3200 1.3500 1.3500 52,900
Sep 22, 2023 1.4400 1.4500 1.3810 1.4400 1.4400 13,300
Sep 21, 2023 1.4500 1.4600 1.4000 1.4400 1.4400 31,400
Sep 20, 2023 1.4500 1.4850 1.4450 1.4650 1.4650 83,100
Sep 19, 2023 1.4300 1.4850 1.4000 1.4300 1.4300 135,800
Sep 18, 2023 1.4400 1.4400 1.3700 1.4000 1.4000 59,000
Sep 15, 2023 1.4800 1.4950 1.4000 1.4300 1.4300 97,300
Sep 14, 2023 1.4900 1.5100 1.4800 1.4900 1.4900 202,000
Sep 13, 2023 1.5900 1.5900 1.4800 1.5200 1.5200 44,400
Sep 12, 2023 1.5400 1.6000 1.5000 1.5300 1.5300 49,700
Sep 11, 2023 1.5500 1.5660 1.5000 1.5300 1.5300 61,700
Sep 8, 2023 1.6100 1.6250 1.4710 1.5500 1.5500 119,600
Sep 7, 2023 1.6200 1.6200 1.5750 1.5900 1.5900 10,100
Sep 6, 2023 1.7000 1.7600 1.5600 1.6500 1.6500 144,500
Sep 5, 2023 1.6700 1.8500 1.5850 1.7500 1.7500 46,800
Sep 1, 2023 1.5900 1.5900 1.5300 1.5700 1.5700 19,700
Aug 31, 2023 1.5900 1.6250 1.5300 1.5800 1.5800 23,800
Aug 30, 2023 1.6000 1.6100 1.5200 1.5300 1.5300 26,600
Aug 29, 2023 1.5500 1.6900 1.5500 1.6800 1.6800 50,700
Aug 28, 2023 1.5200 1.5300 1.4800 1.5100 1.5100 10,800
Aug 25, 2023 1.5230 1.5230 1.4900 1.4900 1.4900 25,500
Aug 24, 2023 1.5400 1.5400 1.4600 1.5100 1.5100 19,900
Aug 23, 2023 1.5300 1.5400 1.4700 1.5100 1.5100 11,300
Aug 22, 2023 1.5000 1.5100 1.4600 1.4800 1.4800 27,600
Aug 21, 2023 1.5400 1.5480 1.4800 1.5200 1.5200 23,600
Aug 18, 2023 1.4900 1.5200 1.4900 1.5000 1.5000 6,700
Aug 17, 2023 1.5300 1.5300 1.4800 1.5100 1.5100 13,400
Aug 16, 2023 1.5700 1.5700 1.5100 1.5300 1.5300 16,000
Aug 15, 2023 1.5850 1.5900 1.5200 1.5400 1.5400 37,600
Aug 14, 2023 1.6000 1.6200 1.5600 1.5600 1.5600 25,700
Aug 11, 2023 1.5600 1.5790 1.5200 1.5300 1.5300 11,300
Aug 10, 2023 1.5800 1.6000 1.5100 1.5700 1.5700 47,900
Aug 9, 2023 1.5720 1.5720 1.5210 1.5300 1.5300 15,200
Aug 8, 2023 1.5700 1.5800 1.5100 1.5400 1.5400 61,900
Aug 7, 2023 1.5600 1.6000 1.5400 1.6000 1.6000 53,600
Aug 4, 2023 1.5200 1.5500 1.5200 1.5400 1.5400 55,000
Aug 3, 2023 1.4730 1.5000 1.4200 1.4600 1.4600 126,000
Aug 2, 2023 1.5300 1.5600 1.4700 1.4800 1.4800 451,100
Aug 1, 2023 1.6600 1.6600 1.5000 1.6100 1.6100 258,200
Jul 31, 2023 1.5800 1.6100 1.4700 1.4800 1.4800 493,400
Jul 28, 2023 1.6200 1.6300 1.5400 1.5800 1.5800 261,000
Jul 27, 2023 1.6800 1.6800 1.5900 1.6000 1.6000 121,700
Jul 26, 2023 1.6000 1.6400 1.5900 1.6100 1.6100 102,400
Jul 25, 2023 1.6400 1.6650 1.5700 1.6600 1.6600 240,100
Jul 24, 2023 1.6600 1.6600 1.5900 1.6300 1.6300 293,000
Jul 21, 2023 1.7000 1.7000 1.5900 1.6500 1.6500 526,200
Jul 20, 2023 1.7100 1.7200 1.5850 1.6800 1.6800 144,600
Jul 19, 2023 1.7000 1.7500 1.6400 1.7000 1.7000 115,600
Jul 18, 2023 1.6300 1.7400 1.5600 1.6700 1.6700 1,760,800
Jul 17, 2023 1.7100 1.7300 1.5500 1.6400 1.6400 431,800
Jul 14, 2023 1.7900 1.7900 1.7000 1.7200 1.7200 191,200
Jul 13, 2023 1.8500 1.8500 1.7760 1.7900 1.7900 29,100
Jul 12, 2023 1.8100 1.8100 1.7700 1.7700 1.7700 12,300
Jul 11, 2023 1.7800 1.8000 1.7700 1.7900 1.7900 17,900
Jul 10, 2023 1.7900 1.7900 1.7700 1.7700 1.7700 16,000
Jul 7, 2023 1.7800 1.7900 1.7700 1.7900 1.7900 6,900
Jul 6, 2023 1.8000 1.8000 1.7500 1.7700 1.7700 32,600
Jul 5, 2023 1.8500 1.8600 1.8050 1.8300 1.8300 54,600
Jul 3, 2023 1.8800 1.8900 1.8600 1.8750 1.8750 20,700
Jun 30, 2023 1.9100 1.9200 1.8600 1.9000 1.9000 29,000
Jun 29, 2023 1.9600 2.0200 1.9100 1.9400 1.9400 32,900
Jun 28, 2023 1.9600 2.0200 1.9500 1.9700 1.9700 1,047,500
Jun 27, 2023 2.0000 2.0400 1.9500 1.9600 1.9600 33,800
Jun 26, 2023 2.0000 2.0400 1.9900 2.0100 2.0100 17,300
Jun 23, 2023 2.1000 2.1000 2.0100 2.0300 2.0300 68,100
Jun 22, 2023 2.1800 2.2100 2.1000 2.1900 2.1900 55,300
Jun 21, 2023 2.1060 2.2600 2.0600 2.1800 2.1800 219,500
Jun 20, 2023 1.9850 2.1600 1.9600 2.0600 2.0600 108,700
Jun 16, 2023 1.9900 2.1000 1.9600 1.9700 1.9700 185,700
Jun 15, 2023 1.9100 1.9300 1.8810 1.9300 1.9300 53,600
Jun 14, 2023 1.9400 1.9700 1.9100 1.9200 1.9200 58,600
Jun 13, 2023 1.8700 1.9300 1.8300 1.9200 1.9200 4,175,100
Jun 12, 2023 1.8500 1.8900 1.8200 1.8700 1.8700 74,000
Jun 9, 2023 1.8800 1.9100 1.8500 1.8700 1.8700 53,500
Jun 8, 2023 1.8800 1.9100 1.8800 1.9000 1.9000 27,800
Jun 7, 2023 1.8800 1.9800 1.8800 1.8900 1.8900 21,600
Jun 6, 2023 1.9000 1.9720 1.8700 1.8800 1.8800 24,100
Jun 5, 2023 1.9800 1.9900 1.9000 1.9300 1.9300 17,100
Jun 2, 2023 1.9600 2.0100 1.9300 1.9900 1.9900 48,700
Jun 1, 2023 1.9800 2.0000 1.9000 1.9600 1.9600 65,200
May 31, 2023 1.8800 1.9800 1.8300 1.9500 1.9500 117,800
May 30, 2023 1.8300 1.8700 1.8300 1.8500 1.8500 31,800
May 26, 2023 1.8400 1.8850 1.8400 1.8500 1.8500 32,400
May 25, 2023 1.8700 1.9100 1.8200 1.8400 1.8400 41,000
May 24, 2023 1.8600 1.9250 1.8200 1.8900 1.8900 57,500
May 23, 2023 1.9400 2.0000 1.8900 1.9500 1.9500 40,100
May 22, 2023 1.8900 1.9900 1.8600 1.9500 1.9500 61,400
May 19, 2023 1.9100 1.9500 1.8300 1.9100 1.9100 111,000
May 18, 2023 1.9400 1.9500 1.8760 1.9450 1.9450 39,900
May 17, 2023 1.9700 1.9700 1.7700 1.9500 1.9500 191,800
May 16, 2023 2.1400 2.1400 1.9000 1.9900 1.9900 158,700
May 15, 2023 2.2200 2.3700 2.1500 2.2300 2.2300 673,800
May 12, 2023 1.8800 2.2000 1.7800 1.9800 1.9800 662,100
May 11, 2023 1.8900 1.8900 1.7400 1.8500 1.8500 516,200
May 10, 2023 1.6000 1.6800 1.5900 1.6500 1.6500 73,700
May 9, 2023 1.6100 1.6400 1.5800 1.6300 1.6300 18,600
May 8, 2023 1.6500 1.6700 1.6100 1.6700 1.6700 29,400
May 5, 2023 1.5800 1.7000 1.5800 1.6500 1.6500 45,000
May 4, 2023 1.5400 1.5800 1.5100 1.5600 1.5600 19,700
May 3, 2023 1.5100 1.5610 1.5000 1.5600 1.5600 28,900
May 2, 2023 1.5400 1.5900 1.4800 1.5100 1.5100 169,000
May 1, 2023 1.4900 1.5900 1.4900 1.5000 1.5000 58,800
Apr 28, 2023 1.6000 1.6000 1.4800 1.4900 1.4900 61,400
Apr 27, 2023 1.5750 1.5900 1.4000 1.4200 1.4200 39,200

Related Tickers

IVA Inventiva S.A.
3.2500
+2.85%
 
XCUR Exicure, Inc.
0.5001
-1.56%
 
CMMB Chemomab Therapeutics Ltd.
0.6399
-2.90%
 
SNTI Senti Biosciences, Inc.
0.2900
+4.05%
 
GNFT Genfit S.A.
3.4900
+2.35%
 
LIPO Lipella Pharmaceuticals Inc.
0.7110
+0.98%
 
FBRX Forte Biosciences, Inc.
0.7163
-0.07%
 
LUMO Lumos Pharma, Inc.
2.7700
-1.07%
 
PASG Passage Bio, Inc.
1.3200
+8.20%
 
GLTO Galecto, Inc.
0.7048
+5.62%