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 |
| Apr 28, 2022 | $1.29 | $1.33 | $1.26 | $1.28 | 23 738 |
| Apr 27, 2022 | $1.31 | $1.34 | $1.28 | $1.30 | 23 833 |
| Apr 26, 2022 | $1.35 | $1.37 | $1.35 | $1.36 | 13 866 |
| Apr 25, 2022 | $1.39 | $1.39 | $1.35 | $1.37 | 35 831 |
| Apr 22, 2022 | $1.42 | $1.45 | $1.33 | $1.38 | 37 248 |
| Apr 21, 2022 | $1.42 | $1.45 | $1.33 | $1.36 | 61 900 |
| Apr 20, 2022 | $1.44 | $1.44 | $1.41 | $1.41 | 31 000 |
| Apr 19, 2022 | $1.42 | $1.46 | $1.42 | $1.44 | 5 200 |
| Apr 18, 2022 | $1.47 | $1.47 | $1.42 | $1.43 | 18 300 |
| Apr 14, 2022 | $1.47 | $1.47 | $1.43 | $1.44 | 13 669 |
| Apr 13, 2022 | $1.47 | $1.53 | $1.45 | $1.48 | 4 227 |
| Apr 12, 2022 | $1.46 | $1.49 | $1.44 | $1.46 | 9 295 |
| Apr 11, 2022 | $1.50 | $1.50 | $1.47 | $1.49 | 16 607 |
| Apr 08, 2022 | $1.51 | $1.54 | $1.47 | $1.52 | 9 900 |
| Apr 07, 2022 | $1.51 | $1.57 | $1.51 | $1.51 | 21 100 |
| Apr 06, 2022 | $1.57 | $1.65 | $1.55 | $1.62 | 32 800 |
| Apr 05, 2022 | $1.64 | $1.71 | $1.57 | $1.66 | 32 700 |
| Apr 04, 2022 | $1.64 | $1.72 | $1.64 | $1.68 | 55 600 |
| Apr 01, 2022 | $1.59 | $1.62 | $1.58 | $1.59 | 13 953 |
| Mar 31, 2022 | $1.60 | $1.63 | $1.59 | $1.59 | 25 692 |
| Mar 30, 2022 | $1.58 | $1.69 | $1.57 | $1.64 | 43 317 |
| Mar 29, 2022 | $1.57 | $1.58 | $1.54 | $1.58 | 20 500 |
| Mar 28, 2022 | $1.50 | $1.60 | $1.50 | $1.59 | 18 300 |
| Mar 25, 2022 | $1.50 | $1.60 | $1.47 | $1.58 | 63 300 |
| Mar 24, 2022 | $1.54 | $1.65 | $1.52 | $1.60 | 33 300 |
