NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.571
-0.123 (-17.77%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.560 | $0.80 | Thursday, 9th May 2024 DBVT stock ended at $0.571. This is 17.77% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 30.36% from a day low at $0.560 to a day high of $0.730. |
| 90 days | $0.560 | $0.94 | |
| 52 weeks | $0.560 | $2.37 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2016 | $35.44 | $35.94 | $35.40 | $35.75 | 53 200 |
| Oct 19, 2016 | $36.00 | $36.30 | $35.81 | $36.00 | 60 200 |
| Oct 18, 2016 | $36.06 | $36.38 | $35.95 | $36.28 | 48 800 |
| Oct 17, 2016 | $35.24 | $35.62 | $35.23 | $35.53 | 28 900 |
| Oct 14, 2016 | $35.48 | $35.55 | $35.09 | $35.27 | 54 600 |
| Oct 13, 2016 | $35.20 | $35.82 | $35.11 | $35.60 | 73 400 |
| Oct 12, 2016 | $36.63 | $36.63 | $35.51 | $35.54 | 89 900 |
| Oct 11, 2016 | $37.77 | $37.91 | $36.58 | $36.86 | 69 000 |
| Oct 10, 2016 | $37.75 | $37.98 | $37.32 | $37.50 | 31 500 |
| Oct 07, 2016 | $37.78 | $37.85 | $37.18 | $37.67 | 69 300 |
| Oct 06, 2016 | $37.13 | $37.23 | $36.84 | $36.89 | 55 200 |
| Oct 05, 2016 | $36.52 | $37.42 | $36.52 | $36.85 | 96 500 |
| Oct 04, 2016 | $36.70 | $36.75 | $36.24 | $36.40 | 26 700 |
| Oct 03, 2016 | $36.64 | $36.70 | $36.22 | $36.54 | 37 700 |
| Sep 30, 2016 | $36.45 | $36.94 | $36.23 | $36.33 | 48 300 |
| Sep 29, 2016 | $37.03 | $37.19 | $36.13 | $36.16 | 78 600 |
| Sep 28, 2016 | $37.63 | $37.68 | $37.00 | $37.03 | 39 100 |
| Sep 27, 2016 | $37.07 | $37.56 | $36.84 | $37.20 | 62 900 |
| Sep 26, 2016 | $37.81 | $37.87 | $37.36 | $37.37 | 35 700 |
| Sep 23, 2016 | $37.68 | $37.80 | $37.50 | $37.50 | 59 500 |
| Sep 22, 2016 | $37.79 | $37.95 | $37.42 | $37.48 | 92 500 |
| Sep 21, 2016 | $36.83 | $37.29 | $36.31 | $37.22 | 59 500 |
| Sep 20, 2016 | $35.79 | $36.13 | $35.68 | $35.96 | 73 800 |
| Sep 19, 2016 | $35.52 | $35.83 | $35.46 | $35.60 | 107 200 |
| Sep 16, 2016 | $35.17 | $35.42 | $34.94 | $35.20 | 119 900 |
