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 |
| Mar 30, 2023 | $1.69 | $1.73 | $1.65 | $1.66 | 67 415 |
| Mar 29, 2023 | $1.61 | $1.71 | $1.61 | $1.71 | 5 703 |
| Mar 28, 2023 | $1.64 | $1.65 | $1.55 | $1.62 | 16 173 |
| Mar 27, 2023 | $1.66 | $1.70 | $1.55 | $1.63 | 83 321 |
| Mar 24, 2023 | $1.66 | $1.66 | $1.56 | $1.58 | 30 957 |
| Mar 23, 2023 | $1.68 | $1.68 | $1.60 | $1.61 | 19 545 |
| Mar 22, 2023 | $1.59 | $1.65 | $1.55 | $1.64 | 19 387 |
| Mar 21, 2023 | $1.56 | $1.67 | $1.55 | $1.59 | 7 387 |
| Mar 20, 2023 | $1.51 | $1.60 | $1.51 | $1.54 | 13 936 |
| Mar 17, 2023 | $1.58 | $1.61 | $1.50 | $1.50 | 35 778 |
| Mar 16, 2023 | $1.57 | $1.62 | $1.52 | $1.57 | 40 982 |
| Mar 15, 2023 | $1.55 | $1.58 | $1.51 | $1.57 | 22 068 |
| Mar 14, 2023 | $1.62 | $1.65 | $1.57 | $1.62 | 25 178 |
| Mar 13, 2023 | $1.67 | $1.67 | $1.56 | $1.63 | 15 307 |
| Mar 10, 2023 | $1.68 | $1.69 | $1.62 | $1.62 | 37 766 |
| Mar 09, 2023 | $1.78 | $1.79 | $1.68 | $1.69 | 36 480 |
| Mar 08, 2023 | $1.69 | $1.75 | $1.66 | $1.73 | 125 530 |
| Mar 07, 2023 | $1.57 | $1.58 | $1.49 | $1.51 | 18 708 |
| Mar 06, 2023 | $1.64 | $1.64 | $1.55 | $1.56 | 85 496 |
| Mar 03, 2023 | $1.46 | $1.47 | $1.40 | $1.44 | 67 537 |
| Mar 02, 2023 | $1.48 | $1.48 | $1.37 | $1.37 | 24 090 |
| Mar 01, 2023 | $1.49 | $1.50 | $1.40 | $1.45 | 31 615 |
| Feb 28, 2023 | $1.48 | $1.48 | $1.37 | $1.45 | 29 515 |
| Feb 27, 2023 | $1.45 | $1.46 | $1.40 | $1.40 | 45 755 |
| Feb 24, 2023 | $1.40 | $1.40 | $1.34 | $1.36 | 5 858 |
