UK Markets closed

DBV Technologies S.A. (DBVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.0700+0.0400 (+1.32%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20212.88003.03002.88003.00003.000048,500
24 Nov 20212.93003.06002.90003.01003.0100119,400
23 Nov 20212.94002.99002.90002.95902.959027,400
22 Nov 20212.99003.01002.91002.94002.940048,100
19 Nov 20213.00003.09002.99003.05903.059040,500
18 Nov 20213.06003.07003.01003.07003.070029,000
17 Nov 20213.05003.06003.02003.03003.030029,500
16 Nov 20213.11003.11003.04003.08003.080065,300
15 Nov 20213.09003.16003.08003.10003.100046,500
12 Nov 20213.09003.10003.05003.09003.090034,600
11 Nov 20213.22003.29003.14003.19003.190099,200
10 Nov 20213.06003.16003.05003.13003.130084,800
09 Nov 20213.12003.13003.05203.13003.130077,800
08 Nov 20213.00003.18002.98003.13003.1300290,400
05 Nov 20212.98003.05002.88003.01003.0100788,500
04 Nov 20213.01003.02002.95003.00003.00001,233,500
03 Nov 20213.10003.10002.94002.98002.98002,569,500
02 Nov 20213.35003.38002.99003.06003.06003,006,800
01 Nov 20213.39003.39003.15003.25003.25002,281,400
29 Oct 20213.34003.34003.02003.03003.03001,840,200
28 Oct 20213.26003.26202.96003.06003.06001,094,000
27 Oct 20213.83003.85003.57003.60003.6000810,800
26 Oct 20215.09005.14004.98005.05005.0500140,700
25 Oct 20215.26005.27005.10005.13005.130075,900
22 Oct 20215.50005.55005.41005.52005.520027,300
21 Oct 20215.58005.60005.50005.58005.580075,400
20 Oct 20215.31005.41005.30005.37005.370028,200
19 Oct 20215.28005.39005.28005.37005.370024,500
18 Oct 20215.32005.35305.22005.28005.280041,000
15 Oct 20215.19005.46505.19005.30005.300083,100
14 Oct 20214.88004.91004.86004.86004.860016,200
13 Oct 20214.88004.94004.87004.91004.910010,500
12 Oct 20214.90004.95004.86004.93004.930018,300
11 Oct 20214.89005.00004.89004.95004.950013,100
08 Oct 20214.98005.03004.92005.02005.020084,500
07 Oct 20214.78004.91004.67504.68004.6800143,600
06 Oct 20214.85004.86004.68004.69004.690055,900
05 Oct 20214.88004.97004.88004.93004.930046,000
04 Oct 20214.93004.94004.77704.93004.930045,300
01 Oct 20214.87004.90004.77604.78004.780030,600
30 Sept 20214.85005.00004.85004.90004.900037,200
29 Sept 20214.82004.84004.74004.74004.740041,500
28 Sept 20214.95004.95004.83004.91004.910025,000
27 Sept 20215.01005.05004.98905.01005.010034,300
24 Sept 20215.13005.16004.87005.01005.0100104,500
23 Sept 20215.13005.17805.03005.06005.060042,900
22 Sept 20215.11005.14505.06005.08005.080023,900
21 Sept 20215.03005.07004.99004.99004.990036,600
20 Sept 20215.07005.14005.00005.07005.0700119,000
17 Sept 20215.12005.13005.06005.11005.110051,800
16 Sept 20215.18005.19005.09005.13005.130036,100
15 Sept 20215.25005.26005.15005.21005.210029,700
14 Sept 20214.87005.48004.84004.94004.9400230,400
13 Sept 20215.00005.06004.87005.03005.030071,000
10 Sept 20215.34005.37505.22005.24005.2400103,800
09 Sept 20215.35005.40005.32005.35005.350039,100
08 Sept 20215.42005.50505.35005.44005.440013,500
07 Sept 20215.45005.49005.38005.45005.450027,600
03 Sept 20215.61005.67005.57005.67005.670038,600
02 Sept 20215.46005.51005.44005.47005.470022,400
01 Sept 20215.63005.66505.49005.60005.600062,000
31 Aug 20215.83005.99005.83005.92005.920079,200
30 Aug 20215.40005.57005.39005.54005.540061,100
27 Aug 20215.08005.28005.07005.23005.230022,000
26 Aug 20214.99004.99004.92004.94004.940028,500
25 Aug 20215.18005.18005.03005.03005.030031,700
24 Aug 20215.24005.25005.11005.13005.130052,200
23 Aug 20215.07005.17005.07005.13005.130024,000
20 Aug 20214.91005.01004.91004.97004.970025,500
19 Aug 20214.96004.97004.88004.90004.900039,100
18 Aug 20215.04005.13004.97005.00005.000052,800
17 Aug 20214.85004.85004.73004.79004.790045,100
16 Aug 20214.94005.01004.88004.88004.880073,400
13 Aug 20214.94004.97004.85004.87004.870010,700
12 Aug 20214.87005.10004.85004.92004.9200155,900
11 Aug 20214.79004.79004.72004.75004.750014,400
10 Aug 20214.77004.79004.74504.76004.760039,100
09 Aug 20214.78004.88004.75004.82004.820033,500
06 Aug 20214.89004.89504.71004.78004.7800104,200
05 Aug 20214.73004.78004.68004.71004.710095,800
04 Aug 20214.79004.84904.66004.72004.7200116,100
03 Aug 20215.02005.08004.82004.97004.9700143,900
02 Aug 20215.30005.41005.30005.37005.3700101,400
30 Jul 20215.30005.44005.20005.20005.200072,200
29 Jul 20215.55005.59005.33505.42005.420064,500
28 Jul 20215.53005.78005.51005.78005.780063,700
27 Jul 20215.24005.25005.15005.20005.200047,000
26 Jul 20215.31005.36005.30005.30005.300021,300
23 Jul 20215.41005.47005.31005.36005.360051,900
22 Jul 20215.16005.16005.03005.03005.030024,900
21 Jul 20215.16005.20005.10005.16005.160028,600
20 Jul 20214.97005.01004.79504.93004.930076,400
19 Jul 20215.15005.17004.87004.97004.9700202,900
16 Jul 20215.21005.33005.19005.24005.240029,700
15 Jul 20215.27005.31005.15005.19005.190048,600
14 Jul 20215.41005.43005.21005.22005.220044,500
13 Jul 20215.32005.35005.24005.24005.240032,400
12 Jul 20215.47005.47005.31005.35005.350022,100
09 Jul 20215.50005.58005.41005.57005.570032,500
08 Jul 20215.36005.48505.31005.35005.350063,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...