NasdaqCM - Delayed Quote USD

DBV Technologies S.A. (DBVT)

9.83
-0.01
(-0.10%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20259.8810.119.349.839.8364,400
May 8, 20259.5110.129.189.849.8470,600
May 7, 20259.739.869.359.509.5093,900
May 6, 20259.709.909.339.399.3953,800
May 5, 20259.199.489.009.259.2583,400
May 2, 20258.679.298.658.958.95102,800
May 1, 20258.839.138.598.618.6135,600
Apr 30, 20258.909.448.779.019.0147,400
Apr 29, 20258.929.408.809.089.0861,600
Apr 28, 20258.499.898.279.179.1792,400
Apr 25, 20258.619.408.408.538.5373,400
Apr 24, 20259.199.218.828.908.90146,400
Apr 23, 20258.609.598.459.269.26225,100
Apr 22, 20258.608.958.488.758.75147,200
Apr 21, 20258.019.107.718.918.91125,200
Apr 17, 20257.918.447.657.987.9858,000
Apr 16, 20257.498.107.267.917.9141,100
Apr 15, 20257.477.627.007.357.3560,700
Apr 14, 20257.477.807.337.797.7952,600
Apr 11, 20256.837.466.837.327.3239,400
Apr 10, 20257.277.467.037.197.1919,200
Apr 9, 20256.867.306.697.077.0721,600
Apr 8, 20257.207.496.937.147.1470,600
Apr 7, 20256.577.596.467.447.44132,300
Apr 4, 20257.237.486.006.506.50143,600
Apr 3, 20257.558.487.267.867.86132,000
Apr 2, 20256.238.506.237.707.70489,100
Apr 1, 20256.396.806.016.466.46200,700
Mar 31, 20256.007.285.756.826.82653,900
Mar 28, 20256.036.785.306.206.2021,798,400
Mar 27, 20254.084.153.913.913.917,000
Mar 26, 20254.154.194.054.054.058,000
Mar 25, 20254.644.644.014.014.0148,000
Mar 24, 20254.504.974.304.464.4686,500
Mar 21, 20254.975.244.514.994.9920,900
Mar 20, 20254.745.304.605.285.2821,200
Mar 19, 20254.764.774.664.744.747,500
Mar 18, 20255.095.094.724.724.7220,400
Mar 17, 20254.794.804.664.684.685,900
Mar 14, 20254.845.104.754.874.8718,400
Mar 13, 20254.885.304.795.215.2147,200
Mar 12, 20254.704.954.634.884.8835,900
Mar 11, 20254.554.554.154.254.2531,000
Mar 10, 20254.524.564.194.204.2061,600
Mar 7, 20254.394.424.124.184.186,700
Mar 6, 20254.194.484.194.484.486,800
Mar 5, 20254.074.594.074.444.4411,500
Mar 4, 20253.904.303.824.304.3012,300
Mar 3, 20254.054.163.823.963.9611,500
Feb 28, 20254.014.453.894.454.4514,800
Feb 27, 20254.194.254.154.204.2012,800
Feb 26, 20254.104.284.074.164.164,000
Feb 25, 20254.154.234.064.104.107,800
Feb 24, 20254.264.264.114.114.115,200
Feb 21, 20254.294.604.164.394.398,100
Feb 20, 20254.284.384.264.264.262,800
Feb 19, 20254.184.444.184.444.44900
Feb 18, 20254.474.474.194.284.285,900
Feb 14, 20254.464.464.264.394.396,300
Feb 13, 20254.374.374.054.354.3510,800
Feb 12, 20254.154.384.124.124.126,100
Feb 11, 20254.064.534.064.194.1915,600
Feb 10, 20254.104.244.004.204.2010,600
Feb 7, 20254.304.454.104.124.1250,000
Feb 6, 20254.484.494.284.404.4017,700
Feb 5, 20254.404.634.394.584.5812,500
Feb 4, 20254.444.534.294.534.53293,700
Feb 3, 20254.014.063.814.064.0612,100
Jan 31, 20254.284.543.804.224.2234,800
Jan 30, 20254.234.264.164.264.265,900
Jan 29, 20254.304.454.224.224.225,500
Jan 28, 20254.354.504.194.484.4812,300
Jan 27, 20254.464.524.154.524.5218,000
Jan 24, 20254.564.584.104.344.3436,400
Jan 23, 20254.474.604.384.404.4018,000
Jan 22, 20254.604.744.544.744.7416,100
Jan 21, 20254.594.724.484.524.5236,600
Jan 17, 20254.754.754.474.474.4734,500
Jan 16, 20254.825.154.574.734.7353,000
Jan 15, 20254.375.134.364.864.8669,600
Jan 14, 20254.904.904.304.644.64105,300
Jan 13, 20254.805.424.635.415.41163,000
Jan 10, 20254.285.144.054.974.97799,600
Jan 8, 20253.663.903.403.833.831,251,600
Jan 7, 20253.373.483.333.473.4711,000
Jan 6, 20253.413.413.303.393.3911,700
Jan 3, 20253.393.393.323.363.3622,700
Jan 2, 20253.293.293.153.253.2515,000
Dec 31, 20243.283.282.993.093.0924,300
Dec 30, 20243.223.293.153.153.1529,000
Dec 27, 20243.113.303.103.183.1850,700
Dec 26, 20243.043.052.922.982.9824,100
Dec 24, 20243.163.243.033.043.0431,500
Dec 23, 20243.123.423.123.303.3044,600
Dec 20, 20242.973.192.953.193.1921,600
Dec 19, 20243.003.162.743.053.0546,100
Dec 18, 20243.163.183.053.093.0929,000
Dec 17, 20243.143.213.023.213.2192,300
Dec 16, 20243.353.463.103.223.2299,900
Dec 13, 20243.553.663.343.573.57253,600
Dec 12, 20243.603.933.543.843.844,872,000
Dec 11, 20243.363.463.293.293.291,371,300
Dec 10, 20243.503.513.223.453.4529,700
Dec 9, 20243.573.603.453.493.4916,500
Dec 6, 20243.743.743.523.663.6627,100
Dec 5, 20243.853.853.633.663.6615,400
Dec 4, 20244.324.323.934.104.1030,000
Dec 3, 20244.254.503.964.254.2559,100
Dec 2, 20243.814.143.703.973.97123,000
Nov 29, 20243.413.903.253.903.90126,900
Nov 27, 20240.630.630.540.610.61327,500
Nov 26, 20240.550.650.540.610.61410,800
Nov 25, 20240.510.510.480.500.5076,900
Nov 22, 20240.490.490.450.470.4786,800
Nov 21, 20240.510.510.470.490.4938,200
Nov 20, 20240.510.520.470.510.5168,300
Nov 19, 20240.540.590.440.490.49105,300
Nov 18, 20240.590.600.510.510.51103,800
Nov 15, 20240.610.610.570.590.5962,300
Nov 14, 20240.630.630.560.560.5634,500
Nov 13, 20240.640.660.600.620.6272,300
Nov 12, 20240.670.670.630.630.6388,700
Nov 11, 20240.710.710.670.680.68129,300
Nov 8, 20240.710.730.670.680.68112,500
Nov 7, 20240.740.780.720.740.7461,100
Nov 6, 20240.780.790.760.770.7771,200
Nov 5, 20240.780.810.750.760.7660,500
Nov 4, 20240.790.800.760.780.78109,800
Nov 1, 20240.770.800.750.760.7659,700
Oct 31, 20240.800.800.760.780.78200,700
Oct 30, 20240.790.830.790.800.80185,300
Oct 29, 20240.840.850.780.820.82583,200
Oct 28, 20240.860.860.790.790.79377,500
Oct 25, 20240.850.890.800.870.871,245,500
Oct 24, 20240.850.890.740.840.847,077,800
Oct 23, 20241.011.090.600.680.6828,125,100
Oct 22, 20240.700.710.660.700.701,841,400
Oct 21, 20240.670.710.670.700.7027,300
Oct 18, 20240.720.720.700.700.70231,100
Oct 17, 20240.720.730.660.720.725,600
Oct 16, 20240.690.720.690.700.7024,100
Oct 15, 20240.710.730.680.680.6815,600
Oct 14, 20240.710.710.680.690.697,600
Oct 11, 20240.720.720.690.690.6915,800
Oct 10, 20240.740.740.700.710.7149,900
Oct 9, 20240.710.720.700.700.709,400
Oct 8, 20240.690.720.680.700.7027,900
Oct 7, 20240.730.730.680.680.6894,700
Oct 4, 20240.700.700.680.700.70110,400
Oct 3, 20240.670.700.670.680.6820,800
Oct 2, 20240.700.710.610.660.6670,300
Oct 1, 20240.730.740.710.730.7340,400
Sep 30, 20240.700.750.700.700.7084,200
Sep 27, 20240.730.730.680.700.7042,400
Sep 26, 20240.750.750.640.690.6935,000
Sep 25, 20240.750.750.700.700.70143,900
Sep 24, 20240.740.820.700.730.7325,100
Sep 23, 20240.740.740.700.700.7016,100
Sep 20, 20240.740.770.710.750.75212,800
Sep 19, 20240.740.800.700.730.739,400
Sep 18, 20240.740.750.690.710.71222,100
Sep 17, 20240.780.790.730.750.7578,400
Sep 16, 20240.750.780.730.750.75214,000
Sep 13, 20240.790.800.700.730.7342,700
Sep 12, 20240.750.780.710.740.748,500
Sep 11, 20240.770.790.750.760.76141,200
Sep 10, 20240.760.800.720.760.7625,500
Sep 9, 20240.770.850.750.780.7821,000
Sep 6, 20240.900.920.750.800.8045,200
Sep 5, 20240.800.900.800.810.8110,100
Sep 4, 20240.900.900.820.820.8210,700
Sep 3, 20240.910.910.850.870.8721,800
Aug 30, 20240.880.900.850.900.902,500
Aug 29, 20240.890.910.880.890.896,500
Aug 28, 20240.920.920.850.870.8732,000
Aug 27, 20240.900.920.880.880.8860,500
Aug 26, 20240.940.940.900.900.9011,800
Aug 23, 20240.920.990.920.920.925,800
Aug 22, 20240.920.930.920.920.9214,500
Aug 21, 20240.930.970.900.930.936,800
Aug 20, 20240.980.990.900.920.9217,700
Aug 19, 20240.950.990.950.960.9615,000
Aug 16, 20240.930.950.920.930.935,700
Aug 15, 20240.920.990.920.940.941,600
Aug 14, 20240.990.990.950.950.952,800
Aug 13, 20240.930.930.900.930.932,800
Aug 12, 20240.900.920.880.880.887,300
Aug 9, 20240.970.990.910.910.9122,600
Aug 8, 20240.930.960.930.930.931,300
Aug 7, 20240.940.950.910.930.9310,600
Aug 6, 20240.930.950.900.900.903,000
Aug 5, 20240.970.970.930.930.939,100
Aug 2, 20240.970.990.900.970.975,200
Aug 1, 20240.960.980.950.950.9516,200
Jul 31, 20240.930.970.920.970.9722,400
Jul 30, 20240.950.990.910.950.9541,600
Jul 29, 20240.940.940.910.920.928,900
Jul 26, 20241.021.020.930.930.9316,300
Jul 25, 20240.911.030.911.031.0329,800
Jul 24, 20240.991.000.870.960.9635,900
Jul 23, 20240.991.030.940.980.98184,500
Jul 22, 20240.870.940.860.920.92511,200
Jul 19, 20240.850.870.840.840.8422,600
Jul 18, 20240.830.870.800.830.8324,000
Jul 17, 20240.800.880.800.840.8411,300
Jul 16, 20240.850.860.800.830.8315,800
Jul 15, 20240.810.850.790.830.8326,900
Jul 12, 20240.840.840.800.800.8010,000
Jul 11, 20240.830.830.700.790.7939,300
Jul 10, 20240.780.800.720.800.80116,600
Jul 9, 20240.790.800.780.780.787,300
Jul 8, 20240.860.860.800.800.8015,500
Jul 5, 20240.790.840.790.840.8496,300
Jul 3, 20240.810.860.500.750.7536,400
Jul 2, 20240.780.820.760.770.7750,500
Jul 1, 20240.830.850.790.820.8247,100
Jun 28, 20240.800.820.790.800.8097,600
Jun 27, 20240.990.990.780.850.85199,100
Jun 26, 20241.011.010.940.940.943,500
Jun 25, 20240.970.980.960.960.9647,300
Jun 24, 20240.981.000.940.950.9558,400
Jun 21, 20240.971.000.960.970.976,600
Jun 20, 20241.001.010.960.970.9739,300
Jun 18, 20241.001.020.980.980.9811,000
Jun 17, 20240.991.030.991.001.0026,900
Jun 14, 20241.031.050.961.001.0018,800
Jun 13, 20241.041.041.021.031.0313,800
Jun 12, 20241.041.051.011.051.05331,000
Jun 11, 20241.041.051.001.011.01197,500
Jun 10, 20241.051.111.001.041.04350,700
Jun 7, 2024 1:2 Stock Splits
Jun 7, 20240.941.100.901.011.01888,000
Jun 6, 20241.161.181.101.131.1361,800
Jun 5, 20241.141.171.131.161.1675,900
Jun 4, 20241.191.191.001.141.14147,550
Jun 3, 20241.201.211.121.181.18224,900
May 31, 20241.201.200.961.121.12538,100
May 30, 20241.141.201.081.151.1516,700
May 29, 20241.191.291.141.151.153,950
May 28, 20241.171.241.171.191.1992,500
May 24, 20241.221.241.171.221.2237,000
May 23, 20241.231.281.201.231.23110,500
May 22, 20241.251.261.211.241.2436,350
May 21, 20241.281.301.181.221.22186,750
May 20, 20241.321.341.241.261.2674,950
May 17, 20241.231.271.161.171.1756,850
May 16, 20241.321.331.161.181.18213,450
May 15, 20241.201.301.111.151.1550,750
May 14, 20241.101.201.081.181.1853,150
May 13, 20241.201.260.841.081.0868,200
May 10, 20241.201.281.141.151.1545,550

Related Tickers

PRAX Praxis Precision Medicines, Inc.
38.35
+0.76%
 
GNFT Genfit S.A.
4.3000
-1.38%
 
ELVN Enliven Therapeutics, Inc.
18.42
-1.13%
 
ATXS Astria Therapeutics, Inc.
4.2300
-3.86%
 
MNPR Monopar Therapeutics Inc.
39.42
-6.96%
 
ENVB Enveric Biosciences, Inc.
1.2800
+0.79%
 
DNTH Dianthus Therapeutics, Inc.
19.59
-5.00%
 
CNTA Centessa Pharmaceuticals plc
12.30
-0.73%
 
SLNO Soleno Therapeutics, Inc.
76.78
+0.68%
 
XENE Xenon Pharmaceuticals Inc.
35.02
-1.46%