NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.682
-0.0074 (-1.07%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.655 | $0.83 | Friday, 26th Apr 2024 DBVT stock ended at $0.682. This is 1.07% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.91% from a day low at $0.662 to a day high of $0.714. |
| 90 days | $0.655 | $0.95 | |
| 52 weeks | $0.650 | $2.37 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $3.73 | $3.80 | $3.69 | $3.74 | 326 455 |
| Jan 13, 2021 | $3.77 | $3.82 | $3.66 | $3.73 | 312 817 |
| Jan 12, 2021 | $3.64 | $3.75 | $3.63 | $3.70 | 197 598 |
| Jan 11, 2021 | $3.75 | $3.96 | $3.67 | $3.78 | 686 235 |
| Jan 08, 2021 | $3.42 | $3.91 | $3.39 | $3.91 | 1 308 344 |
| Jan 07, 2021 | $3.25 | $3.68 | $3.24 | $3.57 | 1 470 996 |
| Jan 06, 2021 | $3.31 | $3.65 | $3.23 | $3.62 | 3 164 269 |
| Jan 05, 2021 | $2.88 | $2.91 | $2.80 | $2.84 | 168 624 |
| Jan 04, 2021 | $2.78 | $2.79 | $2.67 | $2.75 | 263 282 |
| Dec 31, 2020 | $2.79 | $2.79 | $2.55 | $2.62 | 315 998 |
| Dec 30, 2020 | $2.55 | $2.84 | $2.53 | $2.76 | 1 441 978 |
| Dec 29, 2020 | $2.61 | $2.61 | $2.45 | $2.50 | 729 458 |
| Dec 28, 2020 | $2.63 | $2.68 | $2.54 | $2.54 | 240 382 |
| Dec 24, 2020 | $2.59 | $2.61 | $2.56 | $2.58 | 124 271 |
| Dec 23, 2020 | $2.70 | $2.71 | $2.54 | $2.57 | 398 759 |
| Dec 22, 2020 | $2.76 | $2.78 | $2.61 | $2.63 | 430 872 |
| Dec 21, 2020 | $2.68 | $2.82 | $2.66 | $2.75 | 523 950 |
| Dec 18, 2020 | $2.84 | $3.03 | $2.81 | $3.01 | 765 000 |
| Dec 17, 2020 | $2.74 | $2.85 | $2.73 | $2.85 | 400 161 |
| Dec 16, 2020 | $2.68 | $2.77 | $2.67 | $2.72 | 426 601 |
| Dec 15, 2020 | $2.60 | $2.72 | $2.58 | $2.70 | 664 650 |
| Dec 14, 2020 | $2.63 | $2.75 | $2.55 | $2.64 | 1 310 529 |
| Dec 11, 2020 | $2.70 | $2.76 | $2.65 | $2.72 | 959 467 |
| Dec 10, 2020 | $2.75 | $2.91 | $2.72 | $2.86 | 562 005 |
| Dec 09, 2020 | $2.90 | $2.90 | $2.82 | $2.87 | 394 322 |
