Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
DBV Technologies SA (DBVT)
DBV Technologies SA (DBVT) Historical

DBVT DBV Technologies SA

0.6099

0.0189 (3.20%)

Last Updated: 15:26:01

Delayed by 15 minutes

DBVT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.591	0.0147	2.55%	0.6599	0.667	0.5806	426,860
May 15 2024	0.5763	-0.0132	-2.24%	0.5982	0.65	0.5562	101,535
May 14 2024	0.5895	0.0495	9.17%	0.55	0.60	0.5397	106,259
May 13 2024	0.54	-0.036	-6.25%	0.60	0.6322	0.42	136,348
May 10 2024	0.576	0.0055	0.96%	0.60	0.6388	0.5705	91,106
May 09 2024	0.5705	-0.1233	-17.77%	0.661	0.73	0.56	431,669
May 08 2024	0.6938	0.0138	2.03%	0.69	0.72	0.66	158,730
May 07 2024	0.68	0.01	1.49%	0.666	0.69	0.666	14,700
May 06 2024	0.67	0.0031	0.46%	0.6515	0.69	0.6515	13,877
May 03 2024	0.6669	-0.0031	-0.46%	0.6771	0.6805	0.65	28,964
May 02 2024	0.67	-0.02	-2.90%	0.6651	0.6805	0.665	11,709
May 01 2024	0.69	0.0284	4.29%	0.6515	0.69	0.6515	14,880
Apr 30 2024	0.6616	-0.0296	-4.28%	0.6841	0.69	0.6616	8,525
Apr 29 2024	0.6912	0.0092	1.35%	0.6616	0.7139	0.6616	7,340
Apr 26 2024	0.682	-0.00745	-1.08%	0.68	0.7138	0.6615	41,558
Apr 25 2024	0.68945	-0.00155	-0.22%	0.678	0.7139	0.66	40,904
Apr 24 2024	0.691	0.011	1.62%	0.7142	0.7142	0.665	2,576
Apr 23 2024	0.68	0.019	2.87%	0.69	0.7148	0.6601	116,976
Apr 22 2024	0.661	-0.0207	-3.04%	0.6783	0.7218	0.6509	43,412
Apr 19 2024	0.6817	0.0207	3.13%	0.6853	0.71	0.66	39,297
Apr 18 2024	0.661	-0.019	-2.79%	0.687	0.724	0.66	19,220
Apr 17 2024	0.68	-0.0206	-2.94%	0.7036	0.7259	0.6741	32,222
Apr 16 2024	0.7006	0.0056	0.81%	0.69	0.715	0.69	22,214
Apr 15 2024	0.695	0.00055	0.08%	0.70	0.70	0.69	26,064
Apr 12 2024	0.69445	-0.00555	-0.79%	0.685	0.72	0.6715	24,263
Apr 11 2024	0.70	-0.0196	-2.72%	0.72	0.778227	0.70	22,939
Apr 10 2024	0.7196	-0.0144	-1.96%	0.7325	0.748	0.7101	3,253
Apr 09 2024	0.734	-0.0361	-4.69%	0.802	0.802	0.70	64,657
Apr 08 2024	0.7701	0.0001	0.01%	0.76	0.8318	0.7344	75,057
Apr 05 2024	0.77	0.07	10.00%	0.6661	0.7894	0.6661	79,676
Apr 04 2024	0.70	-0.05	-6.67%	0.75	0.80	0.655	175,315
Apr 03 2024	0.75	-0.0149	-1.95%	0.77	0.798559	0.7447	45,799
Apr 02 2024	0.7649	-0.0151	-1.94%	0.7705	0.7917	0.76	43,391
Apr 01 2024	0.78	0.0309	4.12%	0.7573	0.8215	0.7312	45,463
Mar 28 2024	0.7491	-0.0176	-2.30%	0.7321	0.76	0.72	14,556
Mar 27 2024	0.7667	-0.0096	-1.24%	0.7638	0.8213	0.73	124,626
Mar 26 2024	0.7763	-0.0086	-1.10%	0.816	0.816	0.7588	13,109
Mar 25 2024	0.7849	-0.0113	-1.42%	0.7757	0.79	0.746301	15,640
Mar 22 2024	0.7962	-0.0038	-0.48%	0.7611	0.7962	0.7601	42,615
Mar 21 2024	0.80	-0.01	-1.23%	0.7839	0.80	0.77	27,279
Mar 20 2024	0.81	0.014	1.76%	0.7801	0.81	0.755201	13,200
Mar 19 2024	0.796	0.026	3.38%	0.79	0.8054	0.751	25,307
Mar 18 2024	0.77	-0.02	-2.53%	0.8208	0.8208	0.747	93,434
Mar 15 2024	0.79	-0.0229	-2.82%	0.7974	0.819	0.7802	72,857
Mar 14 2024	0.8129	-0.0181	-2.18%	0.831	0.8459	0.79	59,780
Mar 13 2024	0.831	-0.0304	-3.53%	0.85	0.8704	0.83	38,176
Mar 12 2024	0.8614	0.0114	1.34%	0.886	0.886	0.8402	36,660
Mar 11 2024	0.85	-0.008	-0.93%	0.83	0.909	0.82	61,535
Mar 08 2024	0.858	0.032	3.87%	0.82	0.8689	0.80	136,537
Mar 07 2024	0.826	-0.0263	-3.09%	0.84	0.86	0.825	56,069
Mar 06 2024	0.8523	0.0074	0.88%	0.8449	0.8566	0.799	80,516
Mar 05 2024	0.8449	-0.0071	-0.83%	0.8206	0.859899	0.7951	83,698
Mar 04 2024	0.852	0.022	2.65%	0.83	0.8567	0.7951	197,400
Mar 01 2024	0.83	0.01	1.22%	0.80	0.83	0.785	44,068
Feb 29 2024	0.82	0.0163	2.03%	0.804	0.82	0.791001	87,612
Feb 28 2024	0.8037	-0.0233	-2.82%	0.8039	0.8498	0.7901	57,457
Feb 27 2024	0.827	-0.012	-1.43%	0.82	0.84	0.8078	91,367
Feb 26 2024	0.839	0.00	0.00%	0.81	0.839	0.81	45,503
Feb 23 2024	0.839	0.024	2.94%	0.82	0.84	0.8038	32,328
Feb 22 2024	0.815	0.0049	0.60%	0.81	0.8399	0.8052	120,007
Feb 21 2024	0.8101	0.0245	3.12%	0.77	0.8261	0.77	82,769
Feb 20 2024	0.7856	-0.0644	-7.58%	0.80	0.8071	0.765	125,243

DBV Technologies

Delayed Upgrade Clock