FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

DBV Technologies S.A. Stock Price (Quote) NASDAQ:DBVT

$5.20 ( -4.06% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $4.80 $5.81 Friday, 30th Jul 2021 DBVT stock ended at $5.20. This is 4.06% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 4.62% from a day low at $5.20 to a day high of $5.44.
90 days $4.80 $6.75
52 weeks $1.35 $7.38

Historical DBV Technologies S.A. prices

Date Open High Low Close Volume
2016-06-02 $33.49 $33.85 $33.41 $33.69 55 607
2016-06-01 $33.61 $33.88 $33.36 $33.40 45 795
2016-05-31 $33.90 $34.04 $33.26 $33.53 62 016
2016-05-27 $31.99 $32.61 $31.85 $32.54 44 875
2016-05-26 $32.26 $32.34 $31.81 $32.25 32 060
2016-05-25 $31.85 $32.66 $31.78 $32.26 96 663
2016-05-24 $30.77 $32.45 $30.70 $32.08 216 141
2016-05-23 $30.47 $31.02 $30.42 $30.85 58 383
2016-05-20 $29.72 $30.47 $29.68 $29.99 124 052
2016-05-19 $29.27 $29.85 $29.04 $29.74 191 485
2016-05-18 $28.70 $30.05 $28.70 $29.64 167 838
2016-05-17 $29.10 $29.18 $28.46 $28.68 218 186
2016-05-16 $29.08 $29.54 $28.79 $29.00 162 141
2016-05-13 $29.83 $29.83 $28.64 $28.68 78 054
2016-05-12 $30.83 $31.00 $29.59 $29.97 79 053
2016-05-11 $30.54 $31.06 $30.11 $30.13 222 360
2016-05-10 $30.70 $30.99 $30.21 $30.92 104 561
2016-05-09 $30.76 $31.15 $30.01 $30.70 311 570
2016-05-06 $30.61 $30.76 $29.83 $30.46 189 878
2016-05-05 $31.89 $31.89 $30.05 $30.19 277 715
2016-05-04 $33.00 $33.00 $31.86 $31.89 136 189
2016-05-03 $33.73 $33.91 $33.28 $33.40 62 565
2016-05-02 $33.71 $33.89 $33.28 $33.77 71 998
2016-04-29 $35.02 $35.21 $33.70 $33.97 68 693
2016-04-28 $34.90 $35.04 $34.25 $34.28 30 648
2016-04-27 $35.30 $35.30 $34.66 $34.85 66 501
2016-04-26 $35.07 $35.30 $34.40 $34.98 60 296
2016-04-25 $35.41 $35.60 $35.04 $35.10 62 331
2016-04-22 $35.46 $35.58 $34.80 $35.10 72 226
2016-04-21 $35.29 $35.80 $35.26 $35.38 127 520
2016-04-20 $36.00 $36.04 $35.30 $35.38 109 142
2016-04-19 $36.18 $36.62 $35.92 $36.09 60 329
2016-04-18 $35.83 $36.26 $35.47 $35.97 58 767
2016-04-15 $35.90 $35.89 $35.05 $35.35 27 250
2016-04-14 $36.00 $36.00 $35.13 $35.84 106 665
2016-04-13 $34.91 $35.19 $34.67 $34.96 35 141
2016-04-12 $34.65 $35.05 $34.56 $34.76 60 316
2016-04-11 $35.76 $35.76 $34.25 $34.25 95 739
2016-04-08 $35.92 $36.00 $34.68 $34.94 47 122
2016-04-07 $35.23 $35.86 $35.05 $35.35 82 794
2016-04-06 $34.76 $37.10 $34.76 $36.51 156 328
2016-04-05 $33.57 $34.01 $33.42 $33.65 55 904
2016-04-04 $34.09 $34.31 $33.44 $33.60 48 071
2016-04-01 $32.37 $34.01 $32.37 $33.69 91 920
2016-03-31 $32.22 $32.94 $32.05 $32.55 37 831
2016-03-30 $31.97 $32.53 $31.32 $31.53 56 283
2016-03-29 $30.45 $31.79 $30.28 $31.52 37 900
2016-03-28 $30.85 $30.88 $30.20 $30.45 39 800
2016-03-24 $30.56 $31.05 $30.36 $30.65 45 700
2016-03-23 $32.02 $32.21 $30.60 $30.65 48 900

About DBV Technologies S.A.

DBV Technologies SA DBV Technologies S.A., a clinical-stage biopharmaceutical company, engages in the research and development of epicutaneous immunotherapy products. Its lead product candidate is Viaskin Peanut, an immunotherapy product which is in Phase III clinical trials for the treatment of peanut allergies in children, adolescents, and adults. The company is also developing Viaskin Milk that is in Phase II clinical trials for the treatment of CMPA and milk-ind... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT