DBVT - DBV Technologies S.A.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20204.29004.30004.15004.20004.2000103,700
09 Jul 20204.36004.37004.24004.30004.3000131,900
08 Jul 20204.54004.58004.43004.50004.500099,600
07 Jul 20204.50004.66004.47004.57004.5700164,400
06 Jul 20204.57004.59004.43004.51004.510095,700
02 Jul 20204.59004.59004.43004.47004.4700114,300
01 Jul 20204.51004.61004.38004.49004.4900207,300
30 Jun 20204.44004.46004.25004.39004.3900347,900
29 Jun 20204.66004.66004.48004.63004.6300209,800
26 Jun 20204.61004.68004.52004.66004.6600553,300
25 Jun 20205.35005.50005.28005.40005.4000148,300
24 Jun 20205.50005.54105.37005.45005.4500100,500
23 Jun 20205.86005.93005.60005.60005.6000187,400
22 Jun 20205.42005.71305.32005.64005.6400179,200
19 Jun 20205.52005.56005.28005.37005.3700136,500
18 Jun 20205.43005.55005.34005.47005.4700176,700
17 Jun 20205.55005.67005.37005.39005.390099,700
16 Jun 20205.67005.70005.45005.49005.4900143,500
15 Jun 20205.22005.63005.16005.49005.4900131,700
12 Jun 20205.49005.58005.19005.31005.3100182,700
11 Jun 20205.40005.41005.07005.16005.1600143,400
10 Jun 20205.62005.79005.57005.61005.6100185,100
09 Jun 20205.58006.04005.56005.93005.9300341,200
08 Jun 20205.83005.98505.68005.85005.8500287,100
05 Jun 20205.76005.76005.36005.46005.4600538,300
04 Jun 20205.10005.28005.10005.17005.1700121,000
03 Jun 20205.30005.39005.17005.22005.2200360,000
02 Jun 20204.87005.05004.83004.95004.9500174,500
01 Jun 20204.81004.92004.73004.86004.8600157,900
29 May 20204.69004.86004.65004.85004.8500181,800
28 May 20204.84005.06604.74004.87004.8700224,500
27 May 20204.72004.82004.59004.76004.7600175,500
26 May 20204.69004.69004.55004.55004.5500108,100
22 May 20204.44004.60004.34004.50004.5000159,800
21 May 20204.65004.72004.46004.49004.4900268,200
20 May 20204.48005.12004.36004.90004.9000588,200
19 May 20205.08005.08004.50004.55004.5500570,000
18 May 20205.51005.58005.35505.38005.3800103,100
15 May 20205.03005.44505.03005.33005.3300159,600
14 May 20205.00005.11004.95005.11005.1100149,500
13 May 20205.65005.67005.05005.27005.2700233,800
12 May 20205.91006.20005.70005.86005.8600179,500
11 May 20205.96006.36005.53006.16006.1600228,900
08 May 20206.05006.09005.90006.02006.020073,400
07 May 20205.78006.00005.74005.91005.9100100,100
06 May 20205.93006.20005.32005.68005.6800178,100
05 May 20206.22006.24005.70005.96005.9600303,900
04 May 20205.98006.01005.38005.96005.9600245,400
01 May 20206.05006.20005.76005.94005.9400154,700
30 Apr 20206.48006.72506.00006.22006.2200328,900
29 Apr 20206.80007.00005.97006.00006.0000656,500
28 Apr 20206.16006.70006.00006.28006.2800330,000
27 Apr 20205.46006.04005.38005.75005.7500223,600
24 Apr 20205.35005.46005.29005.30005.3000117,600
23 Apr 20205.23005.51005.19005.43005.4300128,800
22 Apr 20205.30005.41005.07005.35005.3500168,600
21 Apr 20204.55004.80004.49004.69004.690074,200
20 Apr 20204.40004.89004.40004.68004.6800206,100
17 Apr 20204.31004.57004.26004.48004.4800241,300
16 Apr 20204.15004.35004.11004.26004.2600122,100
15 Apr 20204.10004.40004.06004.36004.3600458,500
14 Apr 20204.33004.85004.23004.75004.7500373,000
13 Apr 20204.21004.49004.17004.18004.180043,800
09 Apr 20204.32004.32004.12004.15004.150082,300
08 Apr 20204.00004.30003.98004.24004.2400402,700
07 Apr 20203.90003.95003.83003.84003.8400223,600
06 Apr 20203.67003.82003.65003.76003.760081,400
03 Apr 20203.83003.85003.60003.74003.7400185,700
02 Apr 20203.81003.91003.77003.91003.910086,300
01 Apr 20203.90003.93003.71003.74003.7400138,200
31 Mar 20204.02004.03003.85003.92003.9200197,700
30 Mar 20204.00004.05003.93004.05004.0500252,300
27 Mar 20203.98003.99003.87003.95003.9500133,100
26 Mar 20203.99003.99003.90003.98003.9800130,300
25 Mar 20204.08004.09003.82003.90003.9000453,000
24 Mar 20204.09004.13003.70003.87003.8700414,500
23 Mar 20203.99004.08003.51003.65003.6500498,300
20 Mar 20204.52004.52003.57003.72003.7200686,500
19 Mar 20203.49003.92003.18003.39003.3900952,800
18 Mar 20202.90003.10502.61002.93002.93001,087,900
17 Mar 20202.54002.58002.02002.33002.33004,686,800
16 Mar 20204.50005.50004.50005.26005.26001,034,900
13 Mar 20206.54006.65005.58005.89005.8900612,000
12 Mar 20206.30006.59005.66006.25006.25001,010,000
11 Mar 20207.65007.72307.01007.08007.0800907,300
10 Mar 20208.32008.40007.81007.86007.8600409,200
09 Mar 20208.01008.36007.25008.15008.1500522,800
06 Mar 20208.81009.32008.42008.66008.66001,155,100
05 Mar 20209.11009.20508.62008.81008.8100900,400
04 Mar 20209.92009.98609.57009.63009.6300273,300
03 Mar 202010.030010.18009.65009.80009.8000454,600
02 Mar 20209.820010.00009.65009.94009.9400510,100
28 Feb 20209.63009.80009.36009.79009.7900836,700
27 Feb 20209.640010.04009.54009.99009.9900801,700
26 Feb 20209.60009.99009.60009.93009.9300806,100
25 Feb 20209.51009.67009.35009.42009.4200852,400
24 Feb 20209.25009.72009.17009.61009.6100796,000
21 Feb 20209.44009.99009.40009.93009.9300644,300
20 Feb 20209.55009.63009.42009.57009.5700251,400
19 Feb 20209.59009.83509.55009.67009.6700453,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more