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 |
| Aug 10, 2016 | $33.32 | $34.13 | $33.31 | $33.73 | 66 900 |
| Aug 09, 2016 | $33.18 | $33.86 | $32.98 | $33.77 | 36 300 |
| Aug 08, 2016 | $33.46 | $33.83 | $33.26 | $33.73 | 44 800 |
| Aug 05, 2016 | $34.10 | $34.32 | $33.44 | $34.12 | 20 300 |
| Aug 04, 2016 | $34.04 | $34.17 | $33.76 | $33.94 | 18 700 |
| Aug 03, 2016 | $33.70 | $34.34 | $33.57 | $34.23 | 41 900 |
| Aug 02, 2016 | $34.87 | $34.88 | $34.36 | $34.42 | 50 000 |
| Aug 01, 2016 | $34.76 | $34.98 | $34.52 | $34.79 | 27 700 |
| Jul 29, 2016 | $34.68 | $34.74 | $34.19 | $34.60 | 29 300 |
| Jul 28, 2016 | $35.37 | $35.37 | $34.26 | $35.03 | 59 500 |
| Jul 27, 2016 | $35.17 | $35.22 | $34.79 | $34.98 | 48 500 |
| Jul 26, 2016 | $35.31 | $35.31 | $34.81 | $34.88 | 31 000 |
| Jul 25, 2016 | $35.30 | $35.48 | $35.01 | $35.21 | 48 800 |
| Jul 22, 2016 | $34.21 | $34.94 | $34.18 | $34.90 | 32 500 |
| Jul 21, 2016 | $34.08 | $34.69 | $34.08 | $34.43 | 34 900 |
| Jul 20, 2016 | $33.92 | $34.40 | $33.72 | $34.35 | 28 700 |
| Jul 19, 2016 | $34.03 | $34.21 | $33.89 | $34.01 | 45 200 |
| Jul 18, 2016 | $33.69 | $33.96 | $33.51 | $33.67 | 30 400 |
| Jul 15, 2016 | $33.20 | $33.60 | $33.15 | $33.58 | 37 800 |
| Jul 14, 2016 | $33.27 | $33.69 | $32.99 | $33.48 | 52 000 |
| Jul 13, 2016 | $33.58 | $33.76 | $33.08 | $33.09 | 34 900 |
| Jul 12, 2016 | $33.52 | $33.55 | $33.05 | $33.39 | 39 800 |
| Jul 11, 2016 | $33.36 | $33.72 | $33.00 | $33.42 | 41 300 |
| Jul 08, 2016 | $32.94 | $33.00 | $32.44 | $32.75 | 47 700 |
| Jul 07, 2016 | $32.76 | $33.84 | $32.37 | $32.65 | 40 800 |
