NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.689
-0.0016 (-0.232%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.655 | $0.83 | Thursday, 25th Apr 2024 DBVT stock ended at $0.689. This is 0.232% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.17% from a day low at $0.660 to a day high of $0.714. |
| 90 days | $0.655 | $0.95 | |
| 52 weeks | $0.650 | $2.37 |
| Date | Open | High | Low | Close | Volume |
| Jun 03, 2022 | $1.52 | $1.58 | $1.50 | $1.58 | 23 545 |
| Jun 02, 2022 | $1.50 | $1.58 | $1.48 | $1.57 | 14 903 |
| Jun 01, 2022 | $1.53 | $1.55 | $1.50 | $1.54 | 24 671 |
| May 31, 2022 | $1.58 | $1.58 | $1.51 | $1.51 | 46 837 |
| May 27, 2022 | $1.48 | $1.57 | $1.48 | $1.53 | 27 027 |
| May 26, 2022 | $1.41 | $1.46 | $1.41 | $1.43 | 4 174 |
| May 25, 2022 | $1.37 | $1.48 | $1.36 | $1.40 | 18 034 |
| May 24, 2022 | $1.46 | $1.46 | $1.40 | $1.42 | 40 653 |
| May 23, 2022 | $1.45 | $1.54 | $1.44 | $1.49 | 59 545 |
| May 20, 2022 | $1.40 | $1.42 | $1.38 | $1.42 | 24 195 |
| May 19, 2022 | $1.34 | $1.44 | $1.33 | $1.43 | 26 809 |
| May 18, 2022 | $1.37 | $1.37 | $1.31 | $1.33 | 68 243 |
| May 17, 2022 | $1.27 | $1.29 | $1.23 | $1.29 | 15 557 |
| May 16, 2022 | $1.22 | $1.25 | $1.18 | $1.22 | 30 074 |
| May 13, 2022 | $1.24 | $1.26 | $1.21 | $1.21 | 81 205 |
| May 12, 2022 | $1.18 | $1.22 | $1.18 | $1.18 | 24 883 |
| May 11, 2022 | $1.25 | $1.27 | $1.15 | $1.15 | 81 138 |
| May 10, 2022 | $1.23 | $1.28 | $1.23 | $1.27 | 48 862 |
| May 09, 2022 | $1.34 | $1.34 | $1.25 | $1.27 | 42 997 |
| May 06, 2022 | $1.37 | $1.47 | $1.34 | $1.37 | 28 715 |
| May 05, 2022 | $1.35 | $1.40 | $1.33 | $1.34 | 48 477 |
| May 04, 2022 | $1.30 | $1.42 | $1.27 | $1.34 | 12 155 911 |
| May 03, 2022 | $1.34 | $1.34 | $1.27 | $1.27 | 49 473 |
| May 02, 2022 | $1.28 | $1.39 | $1.28 | $1.39 | 20 082 |
| Apr 29, 2022 | $1.27 | $1.30 | $1.25 | $1.29 | 23 772 |
