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 |
| Aug 24, 2022 | $2.19 | $2.32 | $2.19 | $2.28 | 23 449 |
| Aug 23, 2022 | $2.23 | $2.24 | $2.18 | $2.18 | 81 914 |
| Aug 22, 2022 | $2.28 | $2.30 | $2.18 | $2.19 | 120 688 |
| Aug 19, 2022 | $2.50 | $2.50 | $2.28 | $2.28 | 123 537 |
| Aug 18, 2022 | $2.57 | $2.57 | $2.41 | $2.43 | 237 308 |
| Aug 17, 2022 | $2.63 | $2.63 | $2.55 | $2.56 | 49 753 |
| Aug 16, 2022 | $2.69 | $2.73 | $2.65 | $2.65 | 11 956 |
| Aug 15, 2022 | $2.62 | $2.71 | $2.62 | $2.65 | 21 984 |
| Aug 12, 2022 | $2.62 | $2.77 | $2.59 | $2.64 | 24 948 |
| Aug 11, 2022 | $2.70 | $2.75 | $2.67 | $2.67 | 17 350 |
| Aug 10, 2022 | $2.69 | $2.75 | $2.68 | $2.71 | 29 377 |
| Aug 09, 2022 | $2.70 | $2.76 | $2.66 | $2.76 | 38 715 |
| Aug 08, 2022 | $2.74 | $2.78 | $2.69 | $2.75 | 86 537 |
| Aug 05, 2022 | $2.59 | $2.66 | $2.55 | $2.64 | 106 007 |
| Aug 04, 2022 | $2.53 | $2.59 | $2.50 | $2.54 | 83 862 |
| Aug 03, 2022 | $2.57 | $2.58 | $2.50 | $2.50 | 170 854 |
| Aug 02, 2022 | $2.46 | $2.49 | $2.39 | $2.41 | 144 665 |
| Aug 01, 2022 | $2.45 | $2.55 | $2.41 | $2.51 | 64 090 |
| Jul 29, 2022 | $2.42 | $2.55 | $2.40 | $2.55 | 18 269 |
| Jul 28, 2022 | $2.43 | $2.54 | $2.39 | $2.48 | 93 049 |
| Jul 27, 2022 | $2.40 | $2.58 | $2.39 | $2.54 | 78 615 |
| Jul 26, 2022 | $2.32 | $2.47 | $2.32 | $2.40 | 68 584 |
| Jul 25, 2022 | $2.42 | $2.44 | $2.32 | $2.41 | 55 728 |
| Jul 22, 2022 | $2.42 | $2.48 | $2.39 | $2.43 | 40 973 |
| Jul 21, 2022 | $2.43 | $2.48 | $2.42 | $2.44 | 102 627 |
