NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.682
+0.0207 (+3.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.655 | $0.83 | Friday, 19th Apr 2024 DBVT stock ended at $0.682. This is 3.13% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.58% from a day low at $0.660 to a day high of $0.710. |
| 90 days | $0.655 | $0.95 | |
| 52 weeks | $0.650 | $2.37 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $1.49 | $1.51 | $1.48 | $1.49 | 201 936 |
| 2023-09-13 | $1.59 | $1.59 | $1.48 | $1.52 | 44 408 |
| 2023-09-12 | $1.54 | $1.60 | $1.50 | $1.53 | 49 683 |
| 2023-09-11 | $1.55 | $1.57 | $1.50 | $1.53 | 61 719 |
| 2023-09-08 | $1.61 | $1.63 | $1.47 | $1.55 | 119 648 |
| 2023-09-07 | $1.62 | $1.62 | $1.58 | $1.59 | 10 094 |
| 2023-09-06 | $1.70 | $1.76 | $1.56 | $1.65 | 144 545 |
| 2023-09-05 | $1.67 | $1.84 | $1.59 | $1.75 | 46 846 |
| 2023-09-01 | $1.59 | $1.59 | $1.53 | $1.57 | 19 715 |
| 2023-08-31 | $1.59 | $1.61 | $1.53 | $1.58 | 23 613 |
| 2023-08-30 | $1.60 | $1.61 | $1.52 | $1.53 | 26 560 |
| 2023-08-29 | $1.55 | $1.69 | $1.55 | $1.68 | 50 741 |
| 2023-08-28 | $1.52 | $1.52 | $1.49 | $1.51 | 10 416 |
| 2023-08-25 | $1.52 | $1.52 | $1.49 | $1.49 | 25 470 |
| 2023-08-24 | $1.54 | $1.54 | $1.46 | $1.51 | 19 850 |
| 2023-08-23 | $1.53 | $1.54 | $1.48 | $1.51 | 11 195 |
| 2023-08-22 | $1.50 | $1.51 | $1.46 | $1.48 | 27 559 |
| 2023-08-21 | $1.54 | $1.55 | $1.48 | $1.52 | 23 621 |
| 2023-08-18 | $1.49 | $1.52 | $1.49 | $1.50 | 6 704 |
| 2023-08-17 | $1.53 | $1.55 | $1.49 | $1.51 | 13 345 |
| 2023-08-16 | $1.57 | $1.57 | $1.51 | $1.53 | 15 951 |
| 2023-08-15 | $1.59 | $1.59 | $1.52 | $1.54 | 37 429 |
| 2023-08-14 | $1.60 | $1.62 | $1.56 | $1.56 | 25 462 |
| 2023-08-11 | $1.56 | $1.58 | $1.53 | $1.53 | 11 110 |
| 2023-08-10 | $1.58 | $1.60 | $1.51 | $1.57 | 47 779 |
