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 |
| Jul 24, 2020 | $4.27 | $4.27 | $4.15 | $4.15 | 139 522 |
| Jul 23, 2020 | $4.31 | $4.38 | $4.24 | $4.31 | 59 920 |
| Jul 22, 2020 | $4.40 | $4.47 | $4.25 | $4.34 | 115 000 |
| Jul 21, 2020 | $4.49 | $4.54 | $4.41 | $4.41 | 75 600 |
| Jul 20, 2020 | $4.59 | $4.59 | $4.49 | $4.52 | 76 400 |
| Jul 17, 2020 | $4.50 | $4.56 | $4.43 | $4.43 | 185 400 |
| Jul 16, 2020 | $4.60 | $4.67 | $4.56 | $4.60 | 172 200 |
| Jul 15, 2020 | $4.36 | $4.78 | $4.33 | $4.77 | 482 200 |
| Jul 14, 2020 | $4.20 | $4.39 | $4.19 | $4.39 | 131 600 |
| Jul 13, 2020 | $4.37 | $4.39 | $4.18 | $4.19 | 106 500 |
| Jul 10, 2020 | $4.29 | $4.30 | $4.15 | $4.20 | 103 700 |
| Jul 09, 2020 | $4.36 | $4.37 | $4.24 | $4.30 | 131 000 |
| Jul 08, 2020 | $4.54 | $4.58 | $4.43 | $4.50 | 99 600 |
| Jul 07, 2020 | $4.50 | $4.66 | $4.47 | $4.57 | 163 900 |
| Jul 06, 2020 | $4.57 | $4.59 | $4.43 | $4.51 | 95 200 |
| Jul 02, 2020 | $4.59 | $4.59 | $4.43 | $4.47 | 114 289 |
| Jul 01, 2020 | $4.51 | $4.61 | $4.38 | $4.49 | 206 792 |
| Jun 30, 2020 | $4.44 | $4.46 | $4.25 | $4.39 | 347 352 |
| Jun 29, 2020 | $4.66 | $4.66 | $4.48 | $4.63 | 209 714 |
| Jun 26, 2020 | $4.61 | $4.68 | $4.52 | $4.66 | 553 137 |
| Jun 25, 2020 | $5.35 | $5.50 | $5.28 | $5.40 | 148 330 |
| Jun 24, 2020 | $5.50 | $5.54 | $5.37 | $5.45 | 100 471 |
| Jun 23, 2020 | $5.86 | $5.93 | $5.60 | $5.60 | 187 428 |
| Jun 22, 2020 | $5.42 | $5.71 | $5.32 | $5.64 | 179 167 |
| Jun 19, 2020 | $5.52 | $5.56 | $5.28 | $5.37 | 136 510 |
