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 |
| Feb 15, 2022 | $1.44 | $1.48 | $1.41 | $1.46 | 35 500 |
| Feb 14, 2022 | $1.44 | $1.44 | $1.39 | $1.41 | 70 200 |
| Feb 11, 2022 | $1.49 | $1.49 | $1.44 | $1.46 | 8 600 |
| Feb 10, 2022 | $1.49 | $1.51 | $1.47 | $1.48 | 52 300 |
| Feb 09, 2022 | $1.49 | $1.59 | $1.49 | $1.52 | 36 700 |
| Feb 08, 2022 | $1.50 | $1.54 | $1.48 | $1.52 | 15 700 |
| Feb 07, 2022 | $1.48 | $1.50 | $1.47 | $1.50 | 10 000 |
| Feb 04, 2022 | $1.50 | $1.53 | $1.48 | $1.53 | 22 200 |
| Feb 03, 2022 | $1.51 | $1.59 | $1.49 | $1.51 | 24 000 |
| Feb 02, 2022 | $1.59 | $1.59 | $1.50 | $1.52 | 48 900 |
| Feb 01, 2022 | $1.56 | $1.60 | $1.50 | $1.58 | 98 700 |
| Jan 31, 2022 | $1.42 | $1.65 | $1.40 | $1.53 | 105 700 |
| Jan 28, 2022 | $1.41 | $1.42 | $1.38 | $1.40 | 97 800 |
| Jan 27, 2022 | $1.50 | $1.50 | $1.41 | $1.44 | 55 000 |
| Jan 26, 2022 | $1.52 | $1.56 | $1.47 | $1.47 | 134 800 |
| Jan 25, 2022 | $1.51 | $1.52 | $1.45 | $1.51 | 99 400 |
| Jan 24, 2022 | $1.48 | $1.48 | $1.37 | $1.47 | 231 000 |
| Jan 21, 2022 | $1.62 | $1.62 | $1.55 | $1.57 | 62 500 |
| Jan 20, 2022 | $1.59 | $1.61 | $1.57 | $1.60 | 56 600 |
| Jan 19, 2022 | $1.56 | $1.63 | $1.56 | $1.63 | 91 700 |
| Jan 18, 2022 | $1.65 | $1.67 | $1.63 | $1.65 | 26 300 |
| Jan 14, 2022 | $1.67 | $1.68 | $1.62 | $1.64 | 49 100 |
| Jan 13, 2022 | $1.71 | $1.71 | $1.65 | $1.65 | 112 300 |
| Jan 12, 2022 | $1.70 | $1.72 | $1.67 | $1.67 | 28 700 |
| Jan 11, 2022 | $1.66 | $1.70 | $1.66 | $1.68 | 54 900 |
