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 |
| Jan 04, 2024 | $0.94 | $0.94 | $0.89 | $0.91 | 39 815 |
| Jan 03, 2024 | $0.93 | $0.93 | $0.87 | $0.88 | 45 715 |
| Jan 02, 2024 | $0.95 | $0.99 | $0.93 | $0.95 | 45 409 |
| Dec 29, 2023 | $0.98 | $1.01 | $0.95 | $0.95 | 133 602 |
| Dec 28, 2023 | $1.04 | $1.04 | $0.97 | $0.99 | 446 399 |
| Dec 27, 2023 | $1.05 | $1.06 | $0.99 | $1.04 | 382 425 |
| Dec 26, 2023 | $0.93 | $0.97 | $0.92 | $0.95 | 146 768 |
| Dec 22, 2023 | $0.93 | $0.95 | $0.89 | $0.92 | 180 342 |
| Dec 21, 2023 | $0.95 | $0.97 | $0.86 | $0.92 | 169 746 |
| Dec 20, 2023 | $0.99 | $1.00 | $0.94 | $0.96 | 442 603 |
| Dec 19, 2023 | $0.88 | $0.92 | $0.88 | $0.90 | 291 654 |
| Dec 18, 2023 | $0.86 | $0.90 | $0.85 | $0.88 | 581 940 |
| Dec 15, 2023 | $0.88 | $0.90 | $0.81 | $0.83 | 1 137 228 |
| Dec 14, 2023 | $0.83 | $0.85 | $0.81 | $0.85 | 329 155 |
| Dec 13, 2023 | $0.755 | $0.81 | $0.750 | $0.80 | 250 481 |
| Dec 12, 2023 | $0.81 | $0.83 | $0.760 | $0.770 | 1 081 630 |
| Dec 11, 2023 | $0.790 | $0.81 | $0.766 | $0.785 | 622 383 |
| Dec 08, 2023 | $0.81 | $0.82 | $0.791 | $0.81 | 295 588 |
| Dec 07, 2023 | $0.80 | $0.80 | $0.761 | $0.790 | 219 481 |
| Dec 06, 2023 | $0.780 | $0.781 | $0.753 | $0.773 | 612 863 |
| Dec 05, 2023 | $0.730 | $0.762 | $0.730 | $0.744 | 753 107 |
| Dec 04, 2023 | $0.740 | $0.770 | $0.670 | $0.700 | 4 719 779 |
| Dec 01, 2023 | $0.730 | $0.749 | $0.684 | $0.743 | 1 319 737 |
| Nov 30, 2023 | $0.740 | $0.750 | $0.710 | $0.740 | 653 963 |
| Nov 29, 2023 | $0.790 | $0.790 | $0.711 | $0.741 | 634 799 |
