UK markets closed

DBV Technologies S.A. (DBVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.4150-0.0150 (-1.05%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20221.40001.41501.38001.41501.415024,200
19 May 20221.34001.44001.33301.43001.430026,800
18 May 20221.37001.37001.31001.33001.330068,200
17 May 20221.27001.29001.23001.29001.290015,600
16 May 20221.22001.25001.18001.22001.220030,100
13 May 20221.23601.26001.21001.21001.210081,200
12 May 20221.18001.22001.18001.18101.181024,800
11 May 20221.25201.27001.15001.15001.150081,900
10 May 20221.23001.28001.23001.27001.270048,000
09 May 20221.34001.34001.25001.27001.270043,000
06 May 20221.37101.47001.34001.37001.370028,700
05 May 20221.35001.40001.33001.34001.340048,300
04 May 20221.30001.41601.27001.34001.340012,155,700
03 May 20221.34001.34001.27001.27001.270049,100
02 May 20221.28001.38501.28001.38501.385020,100
29 Apr 20221.27001.30001.25001.29001.290023,600
28 Apr 20221.29001.33001.26001.28001.280023,700
27 Apr 20221.31001.34001.28001.30001.300023,800
26 Apr 20221.35001.37001.35001.36001.360013,900
25 Apr 20221.39001.39001.35001.37001.370035,800
22 Apr 20221.40001.40001.35501.38001.380037,200
21 Apr 20221.42001.45001.33001.36001.360061,900
20 Apr 20221.44001.44001.41001.41001.410031,000
19 Apr 20221.42001.46001.42001.44001.44005,200
18 Apr 20221.47001.47001.42001.43001.430018,300
14 Apr 20221.47001.47001.43001.44001.440013,700
13 Apr 20221.47001.52501.45501.48001.48005,700
12 Apr 20221.46001.48501.44001.46001.46009,500
11 Apr 20221.50001.50001.47001.48001.480017,800
08 Apr 20221.51001.53901.47001.52001.52009,900
07 Apr 20221.51001.57001.50501.51001.510021,100
06 Apr 20221.57001.64501.54601.62001.620032,800
05 Apr 20221.64001.71001.57001.66001.660032,700
04 Apr 20221.64001.72201.64001.68001.680055,600
01 Apr 20221.59001.62001.58001.59001.590014,500
31 Mar 20221.60001.63001.59001.59001.590025,700
30 Mar 20221.57001.69001.57001.63001.630043,500
29 Mar 20221.57001.58001.54001.58001.580020,500
28 Mar 20221.50001.60001.50001.59001.590018,300
25 Mar 20221.50001.60001.47001.58001.580063,300
24 Mar 20221.54001.65001.52001.60001.600033,300
23 Mar 20221.54001.64001.54001.55001.550025,100
22 Mar 20221.53001.63001.52001.58001.580029,300
21 Mar 20221.56001.57001.52001.54001.540030,900
18 Mar 20221.50001.70001.47001.68001.6800195,600
17 Mar 20221.50001.52001.46001.50001.500071,300
16 Mar 20221.43001.49001.40001.42001.4200136,200
15 Mar 20221.42001.44001.37001.39001.390092,500
14 Mar 20221.49001.52001.31001.36001.3600192,200
11 Mar 20221.42001.42001.33001.38001.380046,900
10 Mar 20221.38001.40901.35501.38001.380031,300
09 Mar 20221.32001.40001.32001.38001.380074,800
08 Mar 20221.26001.38001.20001.31001.3100165,900
07 Mar 20221.24001.28001.21001.22001.2200181,100
04 Mar 20221.40001.41001.32001.34001.3400443,900
03 Mar 20221.51001.75001.44001.75001.75002,449,600
02 Mar 20221.29001.33001.26001.30001.300033,100
01 Mar 20221.33001.36901.29501.32001.320030,000
28 Feb 20221.34001.37001.31001.34001.340018,600
25 Feb 20221.31001.38001.29001.33001.330012,700
24 Feb 20221.23001.30001.23001.30001.300067,300
23 Feb 20221.39001.40001.32001.32001.320058,300
22 Feb 20221.41001.41001.36001.39001.390019,600
18 Feb 20221.44001.46001.38001.41001.410051,200
17 Feb 20221.48001.50001.45001.45001.450016,400
16 Feb 20221.44001.50001.44001.48001.480053,000
15 Feb 20221.44001.48401.41001.46001.460035,500
14 Feb 20221.44001.44001.39001.41001.410070,200
11 Feb 20221.49001.49001.44001.46001.46008,600
10 Feb 20221.49001.51001.46501.48001.480052,300
09 Feb 20221.49201.58501.49001.52001.520036,700
08 Feb 20221.50001.54001.48001.52001.520015,700
07 Feb 20221.48001.50001.47001.50001.500010,000
04 Feb 20221.50001.53001.48001.53001.530022,200
03 Feb 20221.51001.59001.49001.51001.510024,000
02 Feb 20221.59001.59001.50001.52001.520048,900
01 Feb 20221.56001.60201.50001.58001.580098,700
31 Jan 20221.42001.65001.40001.53001.5300105,700
28 Jan 20221.41001.42001.38001.40001.400097,800
27 Jan 20221.50001.50001.41001.44001.440055,000
26 Jan 20221.52001.56001.47001.47001.4700134,800
25 Jan 20221.51001.52001.45001.51001.510099,400
24 Jan 20221.48001.48001.37001.47001.4700231,000
21 Jan 20221.62001.62001.55301.57001.570062,500
20 Jan 20221.59001.61001.57001.60001.600056,600
19 Jan 20221.56001.63001.56001.63001.630091,700
18 Jan 20221.65001.67001.63001.65001.650026,300
14 Jan 20221.67301.68001.62001.64001.640049,100
13 Jan 20221.71001.71001.65001.65001.6500112,300
12 Jan 20221.70001.71701.67001.67001.670028,700
11 Jan 20221.66001.70001.66001.68001.680054,900
10 Jan 20221.66001.69001.63301.65001.650091,700
07 Jan 20221.68001.71301.68001.68001.6800366,600
06 Jan 20221.67001.69001.63001.69001.690048,400
05 Jan 20221.71001.71001.66001.70001.700039,400
04 Jan 20221.83001.86001.73701.76001.7600107,500
03 Jan 20221.67001.81001.66001.77001.7700608,200
31 Dec 20211.65001.67001.59001.60001.6000495,500
30 Dec 20211.62001.69001.60001.67001.6700513,100
29 Dec 20211.64001.64501.61001.61001.6100171,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...