NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.749
-0.0176 (-2.30%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.720 | $0.90 | Thursday, 28th Mar 2024 DBVT stock ended at $0.749. This is 2.30% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.56% from a day low at $0.720 to a day high of $0.760. |
90 days | $0.720 | $1.01 | |
52 weeks | $0.650 | $2.37 |
Historical DBV Technologies S.A. prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $0.89 | $0.89 | $0.85 | $0.86 | 13 853 |
2024-01-16 | $0.89 | $0.90 | $0.87 | $0.87 | 4 976 |
2024-01-12 | $0.87 | $0.94 | $0.87 | $0.90 | 32 365 |
2024-01-11 | $0.89 | $0.94 | $0.86 | $0.87 | 18 975 |
2024-01-10 | $0.91 | $0.93 | $0.90 | $0.91 | 11 634 |
2024-01-09 | $0.93 | $0.95 | $0.91 | $0.93 | 22 021 |
2024-01-08 | $0.97 | $0.97 | $0.88 | $0.90 | 97 714 |
2024-01-05 | $0.93 | $0.94 | $0.84 | $0.87 | 86 599 |
2024-01-04 | $0.94 | $0.94 | $0.89 | $0.91 | 39 815 |
2024-01-03 | $0.93 | $0.93 | $0.87 | $0.88 | 45 715 |
2024-01-02 | $0.95 | $0.99 | $0.93 | $0.95 | 45 409 |
2023-12-29 | $0.98 | $1.01 | $0.95 | $0.95 | 133 602 |
2023-12-28 | $1.04 | $1.04 | $0.97 | $0.99 | 446 399 |
2023-12-27 | $1.05 | $1.06 | $0.99 | $1.04 | 382 425 |
2023-12-26 | $0.93 | $0.97 | $0.92 | $0.95 | 146 768 |
2023-12-22 | $0.93 | $0.95 | $0.89 | $0.92 | 180 342 |
2023-12-21 | $0.95 | $0.97 | $0.86 | $0.92 | 169 746 |
2023-12-20 | $0.99 | $1.00 | $0.94 | $0.96 | 442 603 |
2023-12-19 | $0.88 | $0.92 | $0.88 | $0.90 | 291 654 |
2023-12-18 | $0.86 | $0.90 | $0.85 | $0.88 | 581 940 |
2023-12-15 | $0.88 | $0.90 | $0.81 | $0.83 | 1 137 228 |
2023-12-14 | $0.83 | $0.85 | $0.81 | $0.85 | 329 155 |
2023-12-13 | $0.755 | $0.81 | $0.750 | $0.80 | 250 481 |
2023-12-12 | $0.81 | $0.83 | $0.760 | $0.770 | 1 081 630 |
2023-12-11 | $0.790 | $0.81 | $0.766 | $0.785 | 622 383 |