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 |
| Jun 01, 2023 | $1.98 | $2.00 | $1.91 | $1.96 | 65 212 |
| May 31, 2023 | $1.88 | $1.97 | $1.84 | $1.95 | 117 698 |
| May 30, 2023 | $1.83 | $1.87 | $1.83 | $1.85 | 31 749 |
| May 26, 2023 | $1.85 | $1.89 | $1.84 | $1.85 | 32 216 |
| May 25, 2023 | $1.87 | $1.91 | $1.82 | $1.84 | 40 890 |
| May 24, 2023 | $1.86 | $1.93 | $1.83 | $1.89 | 57 475 |
| May 23, 2023 | $1.94 | $2.00 | $1.89 | $1.95 | 39 850 |
| May 22, 2023 | $1.89 | $1.99 | $1.86 | $1.95 | 61 418 |
| May 19, 2023 | $1.91 | $1.95 | $1.84 | $1.91 | 110 972 |
| May 18, 2023 | $1.94 | $1.95 | $1.91 | $1.95 | 39 857 |
| May 17, 2023 | $1.97 | $1.97 | $1.77 | $1.95 | 191 753 |
| May 16, 2023 | $2.14 | $2.14 | $1.90 | $1.99 | 158 716 |
| May 15, 2023 | $2.22 | $2.37 | $2.16 | $2.23 | 671 087 |
| May 12, 2023 | $1.88 | $2.20 | $1.78 | $1.98 | 656 400 |
| May 11, 2023 | $1.89 | $1.89 | $1.74 | $1.85 | 516 076 |
| May 10, 2023 | $1.60 | $1.68 | $1.59 | $1.65 | 24 380 |
| May 09, 2023 | $1.61 | $1.65 | $1.58 | $1.63 | 18 616 |
| May 08, 2023 | $1.65 | $1.67 | $1.63 | $1.67 | 29 398 |
| May 05, 2023 | $1.58 | $1.70 | $1.56 | $1.65 | 44 990 |
| May 04, 2023 | $1.54 | $1.58 | $1.51 | $1.56 | 19 652 |
| May 03, 2023 | $1.51 | $1.56 | $1.50 | $1.56 | 28 756 |
| May 02, 2023 | $1.54 | $1.59 | $1.48 | $1.51 | 163 881 |
| May 01, 2023 | $1.49 | $1.59 | $1.49 | $1.50 | 58 765 |
| Apr 28, 2023 | $1.60 | $1.60 | $1.48 | $1.49 | 61 429 |
| Apr 27, 2023 | $1.58 | $1.59 | $1.42 | $1.42 | 39 078 |
