NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.690
+0.0284 (+4.29%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.652 | $0.83 | Wednesday, 1st May 2024 DBVT stock ended at $0.690. This is 4.29% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.91% from a day low at $0.652 to a day high of $0.690. |
| 90 days | $0.652 | $0.94 | |
| 52 weeks | $0.650 | $2.37 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2021 | $6.31 | $6.47 | $6.28 | $6.41 | 80 600 |
| Jun 11, 2021 | $6.05 | $6.22 | $6.05 | $6.11 | 62 873 |
| Jun 10, 2021 | $5.90 | $6.01 | $5.87 | $5.96 | 40 226 |
| Jun 09, 2021 | $5.97 | $6.12 | $5.96 | $6.02 | 103 946 |
| Jun 08, 2021 | $5.68 | $5.74 | $5.57 | $5.68 | 75 825 |
| Jun 07, 2021 | $5.44 | $5.72 | $5.44 | $5.63 | 38 396 |
| Jun 04, 2021 | $5.64 | $5.65 | $5.48 | $5.54 | 54 484 |
| Jun 03, 2021 | $5.66 | $5.67 | $5.45 | $5.47 | 114 699 |
| Jun 02, 2021 | $5.75 | $5.77 | $5.65 | $5.65 | 122 505 |
| Jun 01, 2021 | $5.85 | $5.89 | $5.74 | $5.77 | 94 406 |
| May 28, 2021 | $5.72 | $5.87 | $5.70 | $5.85 | 69 189 |
| May 27, 2021 | $5.90 | $5.90 | $5.80 | $5.85 | 58 646 |
| May 26, 2021 | $5.80 | $5.95 | $5.73 | $5.89 | 100 189 |
| May 25, 2021 | $5.85 | $5.91 | $5.80 | $5.85 | 33 853 |
| May 24, 2021 | $5.92 | $5.92 | $5.73 | $5.80 | 133 336 |
| May 21, 2021 | $5.96 | $6.17 | $5.95 | $6.10 | 153 931 |
| May 20, 2021 | $6.05 | $6.24 | $6.04 | $6.19 | 56 372 |
| May 19, 2021 | $6.03 | $6.14 | $5.98 | $6.04 | 104 066 |
| May 18, 2021 | $6.55 | $6.58 | $6.45 | $6.53 | 45 125 |
| May 17, 2021 | $6.36 | $6.54 | $6.35 | $6.43 | 127 241 |
| May 14, 2021 | $6.08 | $6.29 | $6.08 | $6.29 | 45 584 |
| May 13, 2021 | $6.01 | $6.20 | $5.94 | $6.00 | 99 107 |
| May 12, 2021 | $6.11 | $6.14 | $5.99 | $6.04 | 64 626 |
| May 11, 2021 | $6.16 | $6.28 | $6.15 | $6.19 | 77 261 |
| May 10, 2021 | $6.25 | $6.34 | $6.16 | $6.22 | 106 451 |
