NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.682
+0.0207 (+3.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.655 | $0.83 | Friday, 19th Apr 2024 DBVT stock ended at $0.682. This is 3.13% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.58% from a day low at $0.660 to a day high of $0.710. |
| 90 days | $0.655 | $0.95 | |
| 52 weeks | $0.650 | $2.37 |
| Date | Open | High | Low | Close | Volume |
| 2021-11-29 | $3.11 | $3.11 | $3.01 | $3.07 | 40 591 |
| 2021-11-26 | $2.88 | $3.03 | $2.88 | $3.00 | 48 517 |
| 2021-11-24 | $2.93 | $3.06 | $2.90 | $3.01 | 119 421 |
| 2021-11-23 | $2.94 | $2.99 | $2.90 | $2.96 | 25 723 |
| 2021-11-22 | $2.99 | $3.01 | $2.91 | $2.94 | 48 092 |
| 2021-11-19 | $3.00 | $3.09 | $2.99 | $3.06 | 40 519 |
| 2021-11-18 | $3.06 | $3.07 | $3.01 | $3.07 | 28 938 |
| 2021-11-17 | $3.05 | $3.06 | $3.02 | $3.03 | 29 373 |
| 2021-11-16 | $3.11 | $3.11 | $3.04 | $3.08 | 62 421 |
| 2021-11-15 | $3.09 | $3.16 | $3.08 | $3.10 | 46 505 |
| 2021-11-12 | $3.09 | $3.10 | $3.05 | $3.09 | 34 557 |
| 2021-11-11 | $3.22 | $3.29 | $3.14 | $3.19 | 99 159 |
| 2021-11-10 | $3.06 | $3.16 | $3.05 | $3.13 | 84 779 |
| 2021-11-09 | $3.12 | $3.13 | $3.05 | $3.13 | 77 837 |
| 2021-11-08 | $3.00 | $3.18 | $2.98 | $3.13 | 290 388 |
| 2021-11-05 | $2.98 | $3.05 | $2.88 | $3.01 | 788 465 |
| 2021-11-04 | $3.01 | $3.02 | $2.95 | $3.00 | 1 233 351 |
| 2021-11-03 | $3.10 | $3.10 | $2.94 | $2.98 | 2 568 186 |
| 2021-11-02 | $3.35 | $3.38 | $2.99 | $3.06 | 3 004 827 |
| 2021-11-01 | $3.39 | $3.39 | $3.15 | $3.25 | 2 279 492 |
| 2021-10-29 | $3.34 | $3.34 | $3.02 | $3.03 | 1 832 337 |
| 2021-10-28 | $3.26 | $3.26 | $2.96 | $3.06 | 1 090 044 |
| 2021-10-27 | $3.83 | $3.85 | $3.57 | $3.60 | 809 044 |
| 2021-10-26 | $5.09 | $5.14 | $4.98 | $5.05 | 82 899 |
| 2021-10-25 | $5.26 | $5.27 | $5.10 | $5.13 | 75 820 |
