NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.691
+0.0110 (+1.62%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.655 | $0.83 | Wednesday, 24th Apr 2024 DBVT stock ended at $0.691. This is 1.62% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.40% from a day low at $0.665 to a day high of $0.714. |
| 90 days | $0.655 | $0.95 | |
| 52 weeks | $0.650 | $2.37 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $1.10 | $1.12 | $1.05 | $1.11 | 291 611 |
| Oct 23, 2023 | $1.09 | $1.12 | $1.03 | $1.07 | 102 049 |
| Oct 20, 2023 | $1.09 | $1.09 | $1.03 | $1.06 | 70 231 |
| Oct 19, 2023 | $1.14 | $1.14 | $1.10 | $1.10 | 77 908 |
| Oct 18, 2023 | $1.17 | $1.18 | $1.12 | $1.13 | 129 938 |
| Oct 17, 2023 | $1.19 | $1.20 | $1.14 | $1.18 | 79 867 |
| Oct 16, 2023 | $1.18 | $1.20 | $1.09 | $1.16 | 145 213 |
| Oct 13, 2023 | $1.22 | $1.22 | $1.17 | $1.17 | 69 111 |
| Oct 12, 2023 | $1.19 | $1.24 | $1.19 | $1.24 | 105 753 |
| Oct 11, 2023 | $1.25 | $1.25 | $1.18 | $1.18 | 239 446 |
| Oct 10, 2023 | $1.21 | $1.23 | $1.20 | $1.20 | 108 797 |
| Oct 09, 2023 | $1.21 | $1.21 | $1.17 | $1.20 | 249 461 |
| Oct 06, 2023 | $1.25 | $1.27 | $1.19 | $1.20 | 237 627 |
| Oct 05, 2023 | $1.27 | $1.32 | $1.20 | $1.24 | 103 970 |
| Oct 04, 2023 | $1.26 | $1.28 | $1.21 | $1.25 | 15 741 |
| Oct 03, 2023 | $1.29 | $1.31 | $1.19 | $1.25 | 67 642 |
| Oct 02, 2023 | $1.37 | $1.37 | $1.27 | $1.33 | 43 855 |
| Sep 29, 2023 | $1.35 | $1.37 | $1.34 | $1.36 | 85 163 |
| Sep 28, 2023 | $1.32 | $1.35 | $1.31 | $1.32 | 22 687 |
| Sep 27, 2023 | $1.31 | $1.33 | $1.29 | $1.30 | 8 149 |
| Sep 26, 2023 | $1.29 | $1.38 | $1.29 | $1.30 | 77 616 |
| Sep 25, 2023 | $1.40 | $1.41 | $1.32 | $1.35 | 52 760 |
| Sep 22, 2023 | $1.44 | $1.45 | $1.38 | $1.44 | 13 315 |
| Sep 21, 2023 | $1.45 | $1.46 | $1.40 | $1.44 | 31 335 |
| Sep 20, 2023 | $1.45 | $1.49 | $1.45 | $1.47 | 83 127 |
