NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.695
+0.0006 (+0.0864%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.655 | $0.83 | Monday, 15th Apr 2024 DBVT stock ended at $0.695. This is 0.0864% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.45% from a day low at $0.690 to a day high of $0.700. |
| 90 days | $0.655 | $0.95 | |
| 52 weeks | $0.650 | $2.37 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-24 | $2.47 | $2.53 | $2.39 | $2.40 | 1 049 547 |
| 2020-11-23 | $2.25 | $2.86 | $2.23 | $2.73 | 2 176 552 |
| 2020-11-20 | $2.28 | $2.37 | $2.28 | $2.37 | 216 874 |
| 2020-11-19 | $2.35 | $2.37 | $2.29 | $2.36 | 157 848 |
| 2020-11-18 | $2.44 | $2.44 | $2.30 | $2.32 | 355 250 |
| 2020-11-17 | $2.38 | $2.49 | $2.37 | $2.46 | 388 500 |
| 2020-11-16 | $2.47 | $2.52 | $2.41 | $2.49 | 371 562 |
| 2020-11-13 | $2.40 | $2.50 | $2.38 | $2.48 | 405 261 |
| 2020-11-12 | $2.41 | $2.44 | $2.32 | $2.38 | 712 138 |
| 2020-11-11 | $2.62 | $2.62 | $2.41 | $2.45 | 1 375 170 |
| 2020-11-10 | $2.42 | $2.67 | $2.37 | $2.59 | 2 563 828 |
| 2020-11-09 | $2.20 | $2.37 | $2.17 | $2.18 | 1 175 611 |
| 2020-11-06 | $2.28 | $2.30 | $2.14 | $2.16 | 788 136 |
| 2020-11-05 | $2.36 | $2.44 | $2.17 | $2.22 | 2 634 692 |
| 2020-11-04 | $1.99 | $2.09 | $1.95 | $2.07 | 1 812 972 |
| 2020-11-03 | $1.86 | $2.13 | $1.79 | $2.06 | 8 490 261 |
| 2020-11-02 | $2.53 | $2.61 | $1.76 | $1.76 | 74 363 918 |
| 2020-10-30 | $1.45 | $1.45 | $1.37 | $1.43 | 136 589 |
| 2020-10-29 | $1.40 | $1.42 | $1.35 | $1.40 | 266 521 |
| 2020-10-28 | $1.41 | $1.41 | $1.38 | $1.38 | 416 575 |
| 2020-10-27 | $1.49 | $1.52 | $1.45 | $1.45 | 563 397 |
| 2020-10-26 | $1.52 | $1.56 | $1.49 | $1.53 | 348 358 |
| 2020-10-23 | $1.56 | $1.56 | $1.53 | $1.53 | 175 145 |
| 2020-10-22 | $1.54 | $1.55 | $1.51 | $1.51 | 418 603 |
| 2020-10-21 | $1.59 | $1.59 | $1.52 | $1.52 | 301 421 |
