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 |
| Feb 23, 2023 | $1.41 | $1.41 | $1.36 | $1.38 | 20 016 |
| Feb 22, 2023 | $1.36 | $1.38 | $1.34 | $1.36 | 22 942 |
| Feb 21, 2023 | $1.38 | $1.38 | $1.34 | $1.37 | 11 100 |
| Feb 17, 2023 | $1.36 | $1.36 | $1.33 | $1.35 | 28 616 |
| Feb 16, 2023 | $1.33 | $1.34 | $1.28 | $1.29 | 46 594 |
| Feb 15, 2023 | $1.34 | $1.34 | $1.29 | $1.30 | 23 344 |
| Feb 14, 2023 | $1.30 | $1.33 | $1.28 | $1.32 | 77 371 |
| Feb 13, 2023 | $1.30 | $1.33 | $1.28 | $1.28 | 120 970 |
| Feb 10, 2023 | $1.35 | $1.36 | $1.30 | $1.30 | 74 784 |
| Feb 09, 2023 | $1.35 | $1.39 | $1.35 | $1.36 | 11 692 |
| Feb 08, 2023 | $1.35 | $1.37 | $1.34 | $1.35 | 77 134 |
| Feb 07, 2023 | $1.38 | $1.39 | $1.33 | $1.35 | 137 989 |
| Feb 06, 2023 | $1.34 | $1.39 | $1.34 | $1.38 | 42 183 |
| Feb 03, 2023 | $1.39 | $1.43 | $1.37 | $1.40 | 78 818 |
| Feb 02, 2023 | $1.44 | $1.45 | $1.39 | $1.45 | 221 997 |
| Feb 01, 2023 | $1.38 | $1.38 | $1.33 | $1.37 | 789 196 |
| Jan 31, 2023 | $1.37 | $1.39 | $1.32 | $1.32 | 65 130 |
| Jan 30, 2023 | $1.37 | $1.40 | $1.35 | $1.35 | 43 797 |
| Jan 27, 2023 | $1.36 | $1.42 | $1.36 | $1.38 | 115 594 |
| Jan 26, 2023 | $1.41 | $1.44 | $1.25 | $1.32 | 234 419 |
| Jan 25, 2023 | $1.41 | $1.43 | $1.40 | $1.40 | 219 194 |
| Jan 24, 2023 | $1.41 | $1.45 | $1.41 | $1.44 | 20 922 |
| Jan 23, 2023 | $1.46 | $1.47 | $1.42 | $1.45 | 144 330 |
| Jan 20, 2023 | $1.50 | $1.50 | $1.44 | $1.46 | 60 400 |
| Jan 19, 2023 | $1.48 | $1.51 | $1.48 | $1.49 | 10 000 |
