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 |
| Aug 14, 2023 | $1.60 | $1.62 | $1.56 | $1.56 | 25 462 |
| Aug 11, 2023 | $1.56 | $1.58 | $1.53 | $1.53 | 11 110 |
| Aug 10, 2023 | $1.58 | $1.60 | $1.51 | $1.57 | 47 779 |
| Aug 09, 2023 | $1.57 | $1.57 | $1.52 | $1.53 | 15 001 |
| Aug 08, 2023 | $1.57 | $1.58 | $1.52 | $1.54 | 61 837 |
| Aug 07, 2023 | $1.56 | $1.60 | $1.54 | $1.60 | 53 387 |
| Aug 04, 2023 | $1.52 | $1.55 | $1.52 | $1.54 | 55 003 |
| Aug 03, 2023 | $1.47 | $1.50 | $1.42 | $1.46 | 126 005 |
| Aug 02, 2023 | $1.53 | $1.56 | $1.47 | $1.48 | 450 974 |
| Aug 01, 2023 | $1.66 | $1.66 | $1.50 | $1.61 | 257 948 |
| Jul 31, 2023 | $1.58 | $1.61 | $1.47 | $1.48 | 491 833 |
| Jul 28, 2023 | $1.62 | $1.63 | $1.54 | $1.58 | 261 044 |
| Jul 27, 2023 | $1.68 | $1.68 | $1.59 | $1.60 | 121 693 |
| Jul 26, 2023 | $1.60 | $1.64 | $1.59 | $1.61 | 102 448 |
| Jul 25, 2023 | $1.64 | $1.67 | $1.57 | $1.66 | 240 037 |
| Jul 24, 2023 | $1.66 | $1.66 | $1.59 | $1.63 | 292 952 |
| Jul 21, 2023 | $1.70 | $1.70 | $1.59 | $1.65 | 526 220 |
| Jul 20, 2023 | $1.71 | $1.72 | $1.59 | $1.68 | 144 611 |
| Jul 19, 2023 | $1.70 | $1.75 | $1.64 | $1.70 | 115 580 |
| Jul 18, 2023 | $1.63 | $1.74 | $1.56 | $1.67 | 1 760 732 |
| Jul 17, 2023 | $1.71 | $1.73 | $1.55 | $1.64 | 429 728 |
| Jul 14, 2023 | $1.79 | $1.79 | $1.70 | $1.72 | 191 102 |
| Jul 13, 2023 | $1.85 | $1.85 | $1.78 | $1.79 | 29 018 |
| Jul 12, 2023 | $1.81 | $1.81 | $1.77 | $1.77 | 12 337 |
| Jul 11, 2023 | $1.78 | $1.80 | $1.77 | $1.79 | 17 854 |
