NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.661
-0.0207 (-3.04%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.655 | $0.83 | Monday, 22nd Apr 2024 DBVT stock ended at $0.661. This is 3.04% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 10.03% from a day low at $0.656 to a day high of $0.722. |
| 90 days | $0.655 | $0.95 | |
| 52 weeks | $0.650 | $2.37 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2021 | $5.49 | $5.56 | $5.46 | $5.52 | 108 494 |
| Mar 22, 2021 | $5.61 | $5.61 | $5.47 | $5.50 | 86 699 |
| Mar 19, 2021 | $5.50 | $5.66 | $5.48 | $5.57 | 158 704 |
| Mar 18, 2021 | $5.49 | $5.60 | $5.44 | $5.57 | 181 956 |
| Mar 17, 2021 | $5.40 | $5.59 | $5.37 | $5.57 | 125 058 |
| Mar 16, 2021 | $5.56 | $5.56 | $5.48 | $5.51 | 94 511 |
| Mar 15, 2021 | $5.70 | $5.82 | $5.61 | $5.74 | 216 122 |
| Mar 12, 2021 | $5.93 | $6.01 | $5.72 | $5.99 | 414 450 |
| Mar 11, 2021 | $5.39 | $5.39 | $5.20 | $5.24 | 141 297 |
| Mar 10, 2021 | $5.46 | $5.53 | $5.36 | $5.39 | 119 389 |
| Mar 09, 2021 | $5.47 | $5.59 | $5.47 | $5.51 | 87 497 |
| Mar 08, 2021 | $5.25 | $5.42 | $5.20 | $5.25 | 102 231 |
| Mar 05, 2021 | $5.08 | $5.22 | $4.97 | $5.21 | 165 749 |
| Mar 04, 2021 | $5.19 | $5.25 | $4.91 | $5.02 | 235 999 |
| Mar 03, 2021 | $5.34 | $5.44 | $5.29 | $5.40 | 151 805 |
| Mar 02, 2021 | $5.43 | $5.43 | $5.27 | $5.27 | 112 392 |
| Mar 01, 2021 | $5.40 | $5.57 | $5.36 | $5.46 | 85 087 |
| Feb 26, 2021 | $5.38 | $5.48 | $5.25 | $5.35 | 101 941 |
| Feb 25, 2021 | $5.52 | $5.55 | $5.35 | $5.36 | 89 949 |
| Feb 24, 2021 | $5.53 | $5.57 | $5.43 | $5.56 | 138 760 |
| Feb 23, 2021 | $5.60 | $5.60 | $5.38 | $5.44 | 237 631 |
| Feb 22, 2021 | $5.61 | $5.85 | $5.59 | $5.70 | 208 177 |
| Feb 19, 2021 | $5.60 | $5.72 | $5.60 | $5.63 | 149 301 |
| Feb 18, 2021 | $5.70 | $5.71 | $5.58 | $5.60 | 140 519 |
| Feb 17, 2021 | $5.79 | $5.86 | $5.76 | $5.81 | 159 766 |
