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 |
| 2021-08-12 | $4.87 | $5.10 | $4.85 | $4.92 | 155 873 |
| 2021-08-11 | $4.79 | $4.79 | $4.72 | $4.75 | 14 391 |
| 2021-08-10 | $4.77 | $4.79 | $4.75 | $4.76 | 39 127 |
| 2021-08-09 | $4.78 | $4.88 | $4.75 | $4.82 | 33 448 |
| 2021-08-06 | $4.89 | $4.90 | $4.71 | $4.78 | 104 189 |
| 2021-08-05 | $4.73 | $4.78 | $4.68 | $4.71 | 95 808 |
| 2021-08-04 | $4.79 | $4.85 | $4.66 | $4.72 | 116 148 |
| 2021-08-03 | $5.02 | $5.08 | $4.82 | $4.97 | 143 912 |
| 2021-08-02 | $5.30 | $5.41 | $5.30 | $5.37 | 101 320 |
| 2021-07-30 | $5.30 | $5.44 | $5.20 | $5.20 | 72 196 |
| 2021-07-29 | $5.55 | $5.59 | $5.34 | $5.42 | 64 516 |
| 2021-07-28 | $5.53 | $5.78 | $5.51 | $5.78 | 63 667 |
| 2021-07-27 | $5.24 | $5.25 | $5.15 | $5.20 | 46 974 |
| 2021-07-26 | $5.31 | $5.36 | $5.30 | $5.30 | 21 296 |
| 2021-07-23 | $5.41 | $5.47 | $5.31 | $5.36 | 51 942 |
| 2021-07-22 | $5.16 | $5.16 | $5.03 | $5.03 | 24 855 |
| 2021-07-21 | $5.16 | $5.20 | $5.10 | $5.16 | 28 644 |
| 2021-07-20 | $4.97 | $5.01 | $4.80 | $4.93 | 76 388 |
| 2021-07-19 | $5.15 | $5.17 | $4.87 | $4.97 | 202 879 |
| 2021-07-16 | $5.21 | $5.33 | $5.19 | $5.24 | 29 649 |
| 2021-07-15 | $5.27 | $5.31 | $5.15 | $5.19 | 48 609 |
| 2021-07-14 | $5.41 | $5.43 | $5.21 | $5.22 | 44 530 |
| 2021-07-13 | $5.32 | $5.35 | $5.24 | $5.24 | 32 365 |
| 2021-07-12 | $5.47 | $5.47 | $5.31 | $5.35 | 22 128 |
| 2021-07-09 | $5.50 | $5.58 | $5.41 | $5.57 | 32 486 |
