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 |
| Sep 15, 2016 | $35.50 | $35.76 | $35.19 | $35.74 | 32 500 |
| Sep 14, 2016 | $34.76 | $35.41 | $34.76 | $35.16 | 26 200 |
| Sep 13, 2016 | $35.12 | $35.29 | $34.49 | $34.72 | 53 700 |
| Sep 12, 2016 | $34.45 | $35.29 | $34.30 | $35.24 | 70 300 |
| Sep 09, 2016 | $35.78 | $35.92 | $34.79 | $34.82 | 105 500 |
| Sep 08, 2016 | $35.56 | $36.44 | $35.50 | $36.30 | 89 100 |
| Sep 07, 2016 | $35.51 | $36.05 | $35.40 | $36.00 | 88 700 |
| Sep 06, 2016 | $35.02 | $35.84 | $34.95 | $35.83 | 107 300 |
| Sep 02, 2016 | $34.63 | $34.67 | $34.34 | $34.47 | 34 200 |
| Sep 01, 2016 | $34.66 | $34.96 | $34.38 | $34.68 | 60 600 |
| Aug 31, 2016 | $35.27 | $35.28 | $34.29 | $34.58 | 241 100 |
| Aug 30, 2016 | $34.99 | $35.58 | $34.99 | $35.30 | 152 600 |
| Aug 29, 2016 | $34.55 | $35.20 | $34.45 | $34.95 | 60 800 |
| Aug 26, 2016 | $34.33 | $34.91 | $34.25 | $34.53 | 83 900 |
| Aug 25, 2016 | $34.24 | $34.92 | $34.09 | $34.47 | 160 000 |
| Aug 24, 2016 | $34.68 | $35.51 | $34.64 | $34.81 | 152 900 |
| Aug 23, 2016 | $34.49 | $35.45 | $34.45 | $34.96 | 170 800 |
| Aug 22, 2016 | $33.39 | $34.74 | $33.37 | $34.56 | 75 300 |
| Aug 19, 2016 | $34.23 | $35.00 | $34.07 | $34.80 | 86 500 |
| Aug 18, 2016 | $33.55 | $34.80 | $33.42 | $34.70 | 84 300 |
| Aug 17, 2016 | $33.37 | $34.14 | $33.19 | $33.97 | 94 100 |
| Aug 16, 2016 | $34.10 | $35.35 | $34.04 | $34.29 | 97 700 |
| Aug 15, 2016 | $33.92 | $34.10 | $33.73 | $33.83 | 192 400 |
| Aug 12, 2016 | $33.31 | $33.88 | $33.17 | $33.52 | 87 000 |
| Aug 11, 2016 | $33.01 | $33.92 | $32.83 | $33.76 | 65 600 |
