NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.667
-0.0031 (-0.463%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.650 | $0.83 | Friday, 3rd May 2024 DBVT stock ended at $0.667. This is 0.463% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.69% from a day low at $0.650 to a day high of $0.681. |
| 90 days | $0.650 | $0.94 | |
| 52 weeks | $0.650 | $2.37 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $1.56 | $1.62 | $1.52 | $1.59 | 27 276 |
| Apr 25, 2023 | $1.61 | $1.61 | $1.51 | $1.53 | 71 616 |
| Apr 24, 2023 | $1.61 | $1.64 | $1.57 | $1.58 | 47 119 |
| Apr 21, 2023 | $1.61 | $1.62 | $1.56 | $1.57 | 56 983 |
| Apr 20, 2023 | $1.66 | $1.68 | $1.56 | $1.60 | 91 692 |
| Apr 19, 2023 | $1.56 | $1.66 | $1.56 | $1.64 | 12 101 |
| Apr 18, 2023 | $1.59 | $1.69 | $1.55 | $1.62 | 16 140 |
| Apr 17, 2023 | $1.75 | $1.75 | $1.59 | $1.59 | 25 793 |
| Apr 14, 2023 | $1.71 | $1.76 | $1.67 | $1.76 | 20 585 |
| Apr 13, 2023 | $1.74 | $1.79 | $1.70 | $1.74 | 9 324 |
| Apr 12, 2023 | $1.67 | $1.70 | $1.65 | $1.68 | 7 146 |
| Apr 11, 2023 | $1.68 | $1.68 | $1.64 | $1.68 | 23 794 |
| Apr 10, 2023 | $1.65 | $1.72 | $1.65 | $1.67 | 7 782 |
| Apr 06, 2023 | $1.69 | $1.73 | $1.66 | $1.72 | 8 265 |
| Apr 05, 2023 | $1.74 | $1.77 | $1.69 | $1.73 | 10 263 |
| Apr 04, 2023 | $1.73 | $1.77 | $1.67 | $1.74 | 17 021 |
| Apr 03, 2023 | $1.69 | $1.72 | $1.66 | $1.71 | 14 268 |
| Mar 31, 2023 | $1.72 | $1.72 | $1.61 | $1.69 | 9 264 |
