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 |
| Aug 28, 2020 | $2.12 | $2.12 | $2.05 | $2.07 | 478 022 |
| Aug 27, 2020 | $2.17 | $2.17 | $2.09 | $2.09 | 147 350 |
| Aug 26, 2020 | $2.14 | $2.16 | $2.11 | $2.11 | 227 965 |
| Aug 25, 2020 | $2.16 | $2.18 | $2.14 | $2.15 | 289 682 |
| Aug 24, 2020 | $2.20 | $2.22 | $2.14 | $2.16 | 683 469 |
| Aug 21, 2020 | $2.18 | $2.20 | $2.08 | $2.08 | 739 980 |
| Aug 20, 2020 | $2.27 | $2.27 | $2.16 | $2.20 | 326 939 |
| Aug 19, 2020 | $2.31 | $2.34 | $2.27 | $2.27 | 185 795 |
| Aug 18, 2020 | $2.43 | $2.43 | $2.32 | $2.32 | 398 705 |
| Aug 17, 2020 | $2.35 | $2.39 | $2.32 | $2.32 | 440 445 |
| Aug 14, 2020 | $2.36 | $2.38 | $2.31 | $2.34 | 312 977 |
| Aug 13, 2020 | $2.37 | $2.41 | $2.35 | $2.36 | 510 445 |
| Aug 12, 2020 | $2.36 | $2.36 | $2.30 | $2.30 | 410 990 |
| Aug 11, 2020 | $2.43 | $2.43 | $2.30 | $2.30 | 625 952 |
| Aug 10, 2020 | $2.33 | $2.37 | $2.32 | $2.33 | 530 173 |
| Aug 07, 2020 | $2.37 | $2.37 | $2.25 | $2.26 | 1 159 372 |
| Aug 06, 2020 | $2.46 | $2.47 | $2.32 | $2.32 | 1 108 061 |
| Aug 05, 2020 | $2.49 | $2.50 | $2.45 | $2.48 | 2 233 745 |
| Aug 04, 2020 | $2.58 | $2.60 | $2.32 | $2.34 | 6 115 628 |
| Aug 03, 2020 | $3.98 | $4.14 | $3.90 | $4.10 | 299 713 |
| Jul 31, 2020 | $4.34 | $4.70 | $4.07 | $4.11 | 360 508 |
| Jul 30, 2020 | $3.74 | $3.95 | $3.72 | $3.85 | 215 194 |
| Jul 29, 2020 | $4.01 | $4.07 | $3.84 | $4.03 | 1 007 926 |
| Jul 28, 2020 | $4.19 | $4.20 | $4.00 | $4.03 | 241 033 |
| Jul 27, 2020 | $4.12 | $4.21 | $4.11 | $4.20 | 100 926 |
