NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.680
+0.0190 (+2.87%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.655 | $0.83 | Tuesday, 23rd Apr 2024 DBVT stock ended at $0.680. This is 2.87% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 8.27% from a day low at $0.660 to a day high of $0.715. |
| 90 days | $0.655 | $0.95 | |
| 52 weeks | $0.650 | $2.37 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $1.41 | $1.41 | $1.38 | $1.38 | 416 575 |
| Oct 27, 2020 | $1.49 | $1.52 | $1.45 | $1.45 | 563 397 |
| Oct 26, 2020 | $1.52 | $1.56 | $1.49 | $1.53 | 348 358 |
| Oct 23, 2020 | $1.56 | $1.56 | $1.53 | $1.53 | 175 145 |
| Oct 22, 2020 | $1.54 | $1.55 | $1.51 | $1.51 | 418 603 |
| Oct 21, 2020 | $1.59 | $1.59 | $1.52 | $1.52 | 301 421 |
| Oct 20, 2020 | $1.64 | $1.64 | $1.57 | $1.58 | 697 425 |
| Oct 19, 2020 | $1.67 | $1.70 | $1.61 | $1.61 | 102 425 |
| Oct 16, 2020 | $1.65 | $1.69 | $1.65 | $1.67 | 39 095 |
| Oct 15, 2020 | $1.64 | $1.69 | $1.62 | $1.67 | 134 712 |
| Oct 14, 2020 | $1.70 | $1.74 | $1.66 | $1.66 | 106 524 |
| Oct 13, 2020 | $1.70 | $1.79 | $1.69 | $1.69 | 277 285 |
| Oct 12, 2020 | $1.75 | $1.83 | $1.75 | $1.75 | 147 226 |
| Oct 09, 2020 | $1.74 | $1.83 | $1.74 | $1.79 | 126 407 |
| Oct 08, 2020 | $1.75 | $1.79 | $1.72 | $1.72 | 165 695 |
| Oct 07, 2020 | $1.77 | $1.81 | $1.75 | $1.77 | 203 119 |
| Oct 06, 2020 | $1.80 | $1.83 | $1.76 | $1.78 | 438 916 |
| Oct 05, 2020 | $1.68 | $1.71 | $1.65 | $1.65 | 209 236 |
| Oct 02, 2020 | $1.68 | $1.71 | $1.66 | $1.70 | 136 020 |
| Oct 01, 2020 | $1.72 | $1.76 | $1.70 | $1.71 | 343 660 |
| Sep 30, 2020 | $1.77 | $1.80 | $1.73 | $1.73 | 343 649 |
| Sep 29, 2020 | $1.75 | $1.75 | $1.70 | $1.71 | 223 418 |
| Sep 28, 2020 | $1.74 | $1.78 | $1.70 | $1.74 | 968 910 |
| Sep 25, 2020 | $1.63 | $1.66 | $1.59 | $1.60 | 1 062 342 |
| Sep 24, 2020 | $1.62 | $1.63 | $1.57 | $1.58 | 1 187 012 |
