NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.667
-0.0031 (-0.463%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.650 | $0.83 | Friday, 3rd May 2024 DBVT stock ended at $0.667. This is 0.463% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.69% from a day low at $0.650 to a day high of $0.681. |
| 90 days | $0.650 | $0.94 | |
| 52 weeks | $0.650 | $2.37 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 23, 2020 | $1.83 | $1.84 | $1.62 | $1.63 | 841 505 |
| Sep 22, 2020 | $1.81 | $1.82 | $1.74 | $1.78 | 333 826 |
| Sep 21, 2020 | $1.83 | $1.91 | $1.79 | $1.88 | 336 874 |
| Sep 18, 2020 | $1.96 | $2.02 | $1.91 | $1.95 | 659 989 |
| Sep 17, 2020 | $1.96 | $2.00 | $1.92 | $1.98 | 356 197 |
| Sep 16, 2020 | $1.96 | $2.04 | $1.96 | $2.00 | 437 012 |
| Sep 15, 2020 | $2.00 | $2.10 | $1.96 | $1.96 | 1 389 973 |
| Sep 14, 2020 | $2.00 | $2.00 | $1.96 | $1.96 | 234 277 |
| Sep 11, 2020 | $1.96 | $2.00 | $1.93 | $1.98 | 665 998 |
| Sep 10, 2020 | $1.99 | $2.00 | $1.91 | $1.91 | 290 518 |
| Sep 09, 2020 | $1.95 | $2.00 | $1.95 | $1.96 | 243 900 |
| Sep 08, 2020 | $1.99 | $2.00 | $1.91 | $1.91 | 430 953 |
| Sep 04, 2020 | $2.05 | $2.07 | $1.90 | $2.00 | 878 415 |
| Sep 03, 2020 | $2.10 | $2.11 | $2.02 | $2.06 | 937 934 |
| Sep 02, 2020 | $2.07 | $2.13 | $2.07 | $2.07 | 554 704 |
| Sep 01, 2020 | $2.15 | $2.18 | $2.04 | $2.05 | 821 990 |
| Aug 31, 2020 | $2.20 | $2.21 | $2.13 | $2.16 | 2 095 101 |
