NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.691
+0.0110 (+1.62%)
At Close: Apr 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.655 | $0.83 | Wednesday, 24th Apr 2024 DBVT stock ended at $0.691. This is 1.62% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.40% from a day low at $0.665 to a day high of $0.714. |
90 days | $0.655 | $0.95 | |
52 weeks | $0.650 | $2.37 |
Date | Open | High | Low | Close | Volume |
Apr 24, 2024 | $0.714 | $0.714 | $0.665 | $0.691 | 2 575 |
Apr 23, 2024 | $0.690 | $0.715 | $0.660 | $0.680 | 116 974 |
Apr 22, 2024 | $0.656 | $0.722 | $0.656 | $0.661 | 43 078 |
Apr 19, 2024 | $0.702 | $0.710 | $0.660 | $0.682 | 39 297 |
Apr 18, 2024 | $0.724 | $0.724 | $0.660 | $0.661 | 19 219 |
Apr 17, 2024 | $0.701 | $0.726 | $0.675 | $0.680 | 32 220 |
Apr 16, 2024 | $0.690 | $0.715 | $0.690 | $0.701 | 22 165 |
Apr 15, 2024 | $0.700 | $0.700 | $0.690 | $0.695 | 26 046 |
Apr 12, 2024 | $0.685 | $0.720 | $0.672 | $0.694 | 24 326 |
Apr 11, 2024 | $0.720 | $0.778 | $0.700 | $0.700 | 22 903 |
Apr 10, 2024 | $0.733 | $0.733 | $0.710 | $0.720 | 3 209 |
Apr 09, 2024 | $0.80 | $0.80 | $0.700 | $0.734 | 64 634 |
Apr 08, 2024 | $0.760 | $0.83 | $0.734 | $0.770 | 74 630 |
Apr 05, 2024 | $0.666 | $0.789 | $0.666 | $0.770 | 79 675 |
Apr 04, 2024 | $0.750 | $0.80 | $0.655 | $0.700 | 175 158 |
Apr 03, 2024 | $0.773 | $0.799 | $0.745 | $0.750 | 45 798 |
Apr 02, 2024 | $0.776 | $0.792 | $0.760 | $0.765 | 43 390 |
Apr 01, 2024 | $0.757 | $0.82 | $0.731 | $0.780 | 45 447 |
Mar 28, 2024 | $0.732 | $0.760 | $0.720 | $0.749 | 14 547 |
Mar 27, 2024 | $0.81 | $0.82 | $0.730 | $0.767 | 124 751 |
Mar 26, 2024 | $0.82 | $0.82 | $0.759 | $0.776 | 12 900 |
Mar 25, 2024 | $0.776 | $0.790 | $0.746 | $0.785 | 15 634 |
Mar 22, 2024 | $0.762 | $0.796 | $0.760 | $0.796 | 42 454 |
Mar 21, 2024 | $0.784 | $0.80 | $0.770 | $0.80 | 27 274 |
Mar 20, 2024 | $0.780 | $0.81 | $0.755 | $0.81 | 13 186 |