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 |
| Jul 06, 2016 | $31.94 | $32.91 | $31.58 | $32.81 | 65 700 |
| Jul 05, 2016 | $33.16 | $33.16 | $32.40 | $32.60 | 43 100 |
| Jul 01, 2016 | $32.31 | $33.72 | $32.23 | $33.54 | 127 000 |
| Jun 30, 2016 | $32.63 | $33.00 | $32.26 | $32.62 | 109 900 |
| Jun 29, 2016 | $31.17 | $33.04 | $31.10 | $32.41 | 182 400 |
| Jun 28, 2016 | $29.14 | $31.18 | $29.10 | $31.12 | 204 200 |
| Jun 27, 2016 | $27.84 | $28.43 | $27.50 | $28.29 | 152 200 |
| Jun 24, 2016 | $27.11 | $28.36 | $27.02 | $27.96 | 122 000 |
| Jun 23, 2016 | $29.57 | $29.99 | $29.30 | $29.92 | 48 400 |
| Jun 22, 2016 | $29.10 | $30.00 | $28.80 | $29.24 | 44 200 |
| Jun 21, 2016 | $30.85 | $30.85 | $29.66 | $29.72 | 26 600 |
| Jun 20, 2016 | $30.48 | $30.75 | $30.28 | $30.66 | 106 300 |
| Jun 17, 2016 | $30.07 | $30.27 | $29.62 | $30.00 | 184 700 |
| Jun 16, 2016 | $30.50 | $30.77 | $29.12 | $30.50 | 193 264 |
| Jun 15, 2016 | $30.68 | $30.95 | $29.85 | $30.68 | 140 867 |
| Jun 14, 2016 | $29.99 | $30.66 | $29.74 | $30.29 | 139 542 |
| Jun 13, 2016 | $30.25 | $31.01 | $30.08 | $30.65 | 146 532 |
| Jun 10, 2016 | $31.43 | $32.42 | $31.40 | $32.00 | 234 590 |
| Jun 09, 2016 | $32.74 | $33.20 | $32.74 | $33.00 | 102 401 |
| Jun 08, 2016 | $33.12 | $33.37 | $33.00 | $33.20 | 34 161 |
| Jun 07, 2016 | $33.24 | $33.44 | $33.00 | $33.01 | 33 191 |
| Jun 06, 2016 | $32.85 | $33.54 | $32.83 | $33.42 | 44 532 |
| Jun 03, 2016 | $33.36 | $33.50 | $32.95 | $33.08 | 41 099 |
| Jun 02, 2016 | $33.49 | $33.85 | $33.41 | $33.69 | 55 607 |
| Jun 01, 2016 | $33.61 | $33.88 | $33.36 | $33.40 | 45 795 |
