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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2022 | $1.88 | $1.88 | $1.80 | $1.81 | 7 676 |
| Sep 28, 2022 | $1.82 | $1.95 | $1.80 | $1.91 | 113 058 |
| Sep 27, 2022 | $1.96 | $2.03 | $1.85 | $1.99 | 74 671 |
| Sep 26, 2022 | $1.85 | $2.08 | $1.85 | $1.93 | 162 647 |
| Sep 23, 2022 | $1.98 | $1.98 | $1.82 | $1.87 | 113 256 |
| Sep 22, 2022 | $1.98 | $2.07 | $1.91 | $2.05 | 152 169 |
| Sep 21, 2022 | $2.15 | $2.21 | $2.06 | $2.21 | 79 557 |
| Sep 20, 2022 | $2.17 | $2.20 | $2.08 | $2.12 | 28 108 |
| Sep 19, 2022 | $2.12 | $2.19 | $2.11 | $2.17 | 49 125 |
| Sep 16, 2022 | $2.24 | $2.28 | $2.19 | $2.20 | 134 951 |
| Sep 15, 2022 | $2.31 | $2.32 | $2.22 | $2.29 | 87 651 |
| Sep 14, 2022 | $2.27 | $2.31 | $2.22 | $2.31 | 19 869 |
| Sep 13, 2022 | $2.27 | $2.33 | $2.26 | $2.29 | 73 515 |
| Sep 12, 2022 | $2.23 | $2.43 | $2.23 | $2.43 | 49 027 |
| Sep 09, 2022 | $2.24 | $2.30 | $2.22 | $2.26 | 57 169 |
| Sep 08, 2022 | $2.23 | $2.36 | $2.20 | $2.20 | 173 810 |
| Sep 07, 2022 | $2.15 | $2.30 | $2.12 | $2.25 | 152 000 |
| Sep 06, 2022 | $2.02 | $2.50 | $2.02 | $2.35 | 310 577 |
| Sep 02, 2022 | $2.00 | $2.21 | $1.99 | $2.18 | 162 780 |
| Sep 01, 2022 | $1.95 | $2.01 | $1.90 | $1.93 | 47 133 |
| Aug 31, 2022 | $2.03 | $2.06 | $2.01 | $2.01 | 45 678 |
| Aug 30, 2022 | $2.07 | $2.14 | $2.03 | $2.07 | 17 143 |
| Aug 29, 2022 | $2.07 | $2.21 | $2.04 | $2.06 | 36 243 |
| Aug 26, 2022 | $2.21 | $2.23 | $2.10 | $2.10 | 41 291 |
| Aug 25, 2022 | $2.21 | $2.25 | $2.20 | $2.21 | 42 961 |
