GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

DBV Technologies S.A. Stock Price (Quote) NASDAQ:DBVT

$5.78 ( -5.01% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $5.44 $6.47 Tuesday, 22nd Jun 2021 DBVT stock ended at $5.78. This is 5.01% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 1.54% from a day low at $5.78 to a day high of $5.87.
90 days $5.19 $6.88
52 weeks $1.35 $7.38

Historical DBV Technologies S.A. prices

Date Open High Low Close Volume
2021-06-22 $5.86 $5.87 $5.78 $5.78 70 270
2021-06-21 $6.12 $6.19 $5.98 $6.09 53 834
2021-06-18 $6.07 $6.17 $6.06 $6.06 26 197
2021-06-17 $6.02 $6.29 $6.02 $6.25 91 794
2021-06-16 $6.29 $6.41 $6.17 $6.23 49 751
2021-06-15 $6.41 $6.44 $6.27 $6.32 43 208
2021-06-14 $6.31 $6.47 $6.28 $6.41 80 600
2021-06-11 $6.05 $6.22 $6.05 $6.11 62 873
2021-06-10 $5.90 $6.01 $5.87 $5.96 40 226
2021-06-09 $5.97 $6.12 $5.96 $6.02 103 946
2021-06-08 $5.68 $5.74 $5.57 $5.68 75 825
2021-06-07 $5.44 $5.72 $5.44 $5.63 38 396
2021-06-04 $5.64 $5.65 $5.48 $5.54 54 484
2021-06-03 $5.66 $5.67 $5.45 $5.47 114 699
2021-06-02 $5.75 $5.77 $5.65 $5.65 122 505
2021-06-01 $5.85 $5.89 $5.74 $5.77 94 406
2021-05-28 $5.72 $5.87 $5.70 $5.85 69 189
2021-05-27 $5.90 $5.90 $5.80 $5.85 58 646
2021-05-26 $5.80 $5.95 $5.73 $5.89 100 189
2021-05-25 $5.85 $5.91 $5.80 $5.85 33 853
2021-05-24 $5.92 $5.92 $5.73 $5.80 133 336
2021-05-21 $5.96 $6.17 $5.95 $6.10 153 931
2021-05-20 $6.05 $6.24 $6.04 $6.19 56 372
2021-05-19 $6.03 $6.14 $5.98 $6.04 104 066
2021-05-18 $6.55 $6.58 $6.45 $6.53 45 125
2021-05-17 $6.36 $6.54 $6.35 $6.43 127 241
2021-05-14 $6.08 $6.29 $6.08 $6.29 45 584
2021-05-13 $6.01 $6.20 $5.94 $6.00 99 107
2021-05-12 $6.11 $6.14 $5.99 $6.04 64 626
2021-05-11 $6.16 $6.28 $6.15 $6.19 77 261
2021-05-10 $6.25 $6.34 $6.16 $6.22 106 451
2021-05-07 $6.33 $6.53 $6.12 $6.47 199 741
2021-05-06 $6.33 $6.34 $5.90 $6.01 283 232
2021-05-05 $6.67 $6.67 $6.22 $6.41 356 845
2021-05-04 $6.71 $6.75 $6.38 $6.51 340 282
2021-05-03 $6.36 $6.39 $6.11 $6.15 261 621
2021-04-30 $6.68 $6.88 $6.49 $6.53 286 930
2021-04-29 $6.50 $6.50 $6.22 $6.34 114 481
2021-04-28 $6.32 $6.33 $6.17 $6.28 103 748
2021-04-27 $6.09 $6.17 $6.04 $6.15 92 825
2021-04-26 $6.06 $6.21 $6.03 $6.14 114 403
2021-04-23 $6.05 $6.11 $5.99 $6.04 52 114
2021-04-22 $6.15 $6.15 $6.00 $6.06 63 303
2021-04-21 $5.90 $6.15 $5.90 $6.15 114 530
2021-04-20 $5.97 $5.99 $5.85 $5.89 58 863
2021-04-19 $6.05 $6.05 $5.97 $5.98 60 732
2021-04-16 $6.17 $6.20 $6.02 $6.04 67 607
2021-04-15 $6.39 $6.40 $6.23 $6.25 168 829
2021-04-14 $6.37 $6.73 $6.33 $6.45 397 035
2021-04-13 $5.80 $5.94 $5.80 $5.89 74 143

About DBV Technologies S.A.

DBV Technologies S.A., a clinical-stage biopharmaceutical company, engages in the research and development of epicutaneous immunotherapy products. Its lead product candidate is Viaskin Peanut, an immunotherapy product which is in Phase III clinical trials for the treatment of peanut allergies in children, adolescents, and adults. The company is also developing Viaskin Milk that is in Phase II clinical trials for the treatment of CMPA and milk-ind... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT