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 |
2021-01-22 | $6.11 | $6.11 | $5.90 | $5.93 | 833 006 |
2021-01-21 | $6.52 | $6.67 | $6.39 | $6.48 | 679 252 |
2021-01-20 | $6.49 | $6.94 | $6.42 | $6.51 | 1 470 741 |
2021-01-19 | $7.37 | $7.38 | $6.12 | $6.57 | 4 731 827 |
2021-01-15 | $5.32 | $5.90 | $4.98 | $5.66 | 17 125 231 |
2021-01-14 | $3.73 | $3.80 | $3.69 | $3.74 | 326 455 |
2021-01-13 | $3.77 | $3.82 | $3.66 | $3.73 | 312 817 |
2021-01-12 | $3.64 | $3.75 | $3.63 | $3.70 | 197 598 |
2021-01-11 | $3.75 | $3.96 | $3.67 | $3.78 | 686 235 |
2021-01-08 | $3.42 | $3.91 | $3.39 | $3.91 | 1 308 344 |
2021-01-07 | $3.25 | $3.68 | $3.24 | $3.57 | 1 470 996 |
2021-01-06 | $3.31 | $3.65 | $3.23 | $3.62 | 3 164 269 |
2021-01-05 | $2.88 | $2.91 | $2.80 | $2.84 | 168 624 |
2021-01-04 | $2.78 | $2.79 | $2.67 | $2.75 | 263 282 |
2020-12-31 | $2.79 | $2.79 | $2.55 | $2.62 | 315 998 |
2020-12-30 | $2.55 | $2.84 | $2.53 | $2.76 | 1 441 978 |
2020-12-29 | $2.61 | $2.61 | $2.45 | $2.50 | 729 458 |
2020-12-28 | $2.63 | $2.68 | $2.54 | $2.54 | 240 382 |
2020-12-24 | $2.59 | $2.61 | $2.56 | $2.58 | 124 271 |
2020-12-23 | $2.70 | $2.71 | $2.54 | $2.57 | 398 759 |
2020-12-22 | $2.76 | $2.78 | $2.61 | $2.63 | 430 872 |
2020-12-21 | $2.68 | $2.82 | $2.66 | $2.75 | 523 950 |
2020-12-18 | $2.84 | $3.03 | $2.81 | $3.01 | 765 000 |
2020-12-17 | $2.74 | $2.85 | $2.73 | $2.85 | 400 161 |
2020-12-16 | $2.68 | $2.77 | $2.67 | $2.72 | 426 601 |