NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.691
+0.0110 (+1.62%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.655 | $0.83 | Wednesday, 24th Apr 2024 DBVT stock ended at $0.691. This is 1.62% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.40% from a day low at $0.665 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 |
| Jan 07, 2022 | $1.68 | $1.71 | $1.68 | $1.68 | 366 600 |
| Jan 06, 2022 | $1.67 | $1.69 | $1.63 | $1.69 | 48 400 |
| Jan 05, 2022 | $1.71 | $1.71 | $1.66 | $1.70 | 39 400 |
| Jan 04, 2022 | $1.83 | $1.86 | $1.74 | $1.76 | 107 464 |
| Jan 03, 2022 | $1.67 | $1.81 | $1.66 | $1.77 | 608 200 |
| Dec 31, 2021 | $1.65 | $1.67 | $1.59 | $1.60 | 495 043 |
| Dec 30, 2021 | $1.62 | $1.69 | $1.60 | $1.67 | 512 280 |
| Dec 29, 2021 | $1.64 | $1.64 | $1.61 | $1.61 | 171 422 |
| Dec 28, 2021 | $1.67 | $1.67 | $1.63 | $1.65 | 178 991 |
| Dec 27, 2021 | $1.68 | $1.70 | $1.64 | $1.70 | 434 324 |
| Dec 23, 2021 | $1.69 | $1.70 | $1.65 | $1.69 | 905 706 |
| Dec 22, 2021 | $1.60 | $1.61 | $1.55 | $1.60 | 5 696 808 |
| Dec 21, 2021 | $1.85 | $1.86 | $1.35 | $1.39 | 15 399 776 |
| Dec 20, 2021 | $2.74 | $2.74 | $2.66 | $2.70 | 248 764 |
| Dec 17, 2021 | $2.75 | $2.80 | $2.66 | $2.77 | 884 648 |
| Dec 16, 2021 | $2.76 | $2.78 | $2.63 | $2.65 | 112 226 |
| Dec 15, 2021 | $2.70 | $2.73 | $2.63 | $2.70 | 115 225 |
| Dec 14, 2021 | $2.70 | $2.75 | $2.56 | $2.67 | 124 783 |
| Dec 13, 2021 | $2.72 | $2.72 | $2.59 | $2.61 | 129 121 |
| Dec 10, 2021 | $2.77 | $2.78 | $2.66 | $2.67 | 96 355 |
| Dec 09, 2021 | $2.82 | $2.86 | $2.71 | $2.74 | 122 538 |
| Dec 08, 2021 | $2.85 | $2.93 | $2.78 | $2.85 | 183 385 |
| Dec 07, 2021 | $2.82 | $2.95 | $2.82 | $2.88 | 133 923 |
| Dec 06, 2021 | $2.79 | $2.85 | $2.74 | $2.81 | 91 917 |
| Dec 03, 2021 | $2.79 | $2.79 | $2.64 | $2.72 | 138 069 |
