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 |
| 2021-07-08 | $5.36 | $5.49 | $5.31 | $5.35 | 63 448 |
| 2021-07-07 | $5.54 | $5.66 | $5.54 | $5.64 | 135 738 |
| 2021-07-06 | $5.71 | $5.71 | $5.54 | $5.56 | 35 026 |
| 2021-07-02 | $5.80 | $5.81 | $5.64 | $5.69 | 35 989 |
| 2021-07-01 | $5.55 | $5.69 | $5.54 | $5.69 | 62 424 |
| 2021-06-30 | $5.50 | $5.53 | $5.46 | $5.46 | 56 047 |
| 2021-06-29 | $5.68 | $5.71 | $5.58 | $5.62 | 67 730 |
| 2021-06-28 | $5.65 | $5.75 | $5.64 | $5.64 | 45 330 |
| 2021-06-25 | $5.72 | $5.81 | $5.68 | $5.71 | 33 135 |
| 2021-06-24 | $5.76 | $5.80 | $5.70 | $5.73 | 47 647 |
| 2021-06-23 | $5.76 | $5.81 | $5.72 | $5.76 | 34 680 |
| 2021-06-22 | $5.86 | $5.87 | $5.78 | $5.78 | 70 270 |
| 2021-06-21 | $6.12 | $6.19 | $5.98 | $6.09 | 53 834 |
| 2021-06-18 | $6.07 | $6.17 | $6.06 | $6.06 | 26 197 |
| 2021-06-17 | $6.02 | $6.29 | $6.02 | $6.25 | 91 794 |
| 2021-06-16 | $6.29 | $6.41 | $6.17 | $6.23 | 49 751 |
| 2021-06-15 | $6.41 | $6.44 | $6.27 | $6.32 | 43 208 |
| 2021-06-14 | $6.31 | $6.47 | $6.28 | $6.41 | 80 600 |
| 2021-06-11 | $6.05 | $6.22 | $6.05 | $6.11 | 62 873 |
| 2021-06-10 | $5.90 | $6.01 | $5.87 | $5.96 | 40 226 |
| 2021-06-09 | $5.97 | $6.12 | $5.96 | $6.02 | 103 946 |
| 2021-06-08 | $5.68 | $5.74 | $5.57 | $5.68 | 75 825 |
| 2021-06-07 | $5.44 | $5.72 | $5.44 | $5.63 | 38 396 |
| 2021-06-04 | $5.64 | $5.65 | $5.48 | $5.54 | 54 484 |
| 2021-06-03 | $5.66 | $5.67 | $5.45 | $5.47 | 114 699 |
