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 |
| May 31, 2016 | $33.90 | $34.04 | $33.26 | $33.53 | 62 016 |
| May 27, 2016 | $31.99 | $32.61 | $31.85 | $32.54 | 44 875 |
| May 26, 2016 | $32.26 | $32.34 | $31.81 | $32.25 | 32 060 |
| May 25, 2016 | $31.85 | $32.66 | $31.78 | $32.26 | 96 663 |
| May 24, 2016 | $30.77 | $32.45 | $30.70 | $32.08 | 216 141 |
| May 23, 2016 | $30.47 | $31.02 | $30.42 | $30.85 | 58 383 |
| May 20, 2016 | $29.72 | $30.47 | $29.68 | $29.99 | 124 052 |
| May 19, 2016 | $29.27 | $29.85 | $29.04 | $29.74 | 191 485 |
| May 18, 2016 | $28.70 | $30.05 | $28.70 | $29.64 | 167 838 |
| May 17, 2016 | $29.10 | $29.18 | $28.46 | $28.68 | 218 186 |
| May 16, 2016 | $29.08 | $29.54 | $28.79 | $29.00 | 162 141 |
| May 13, 2016 | $29.83 | $29.83 | $28.64 | $28.68 | 78 054 |
| May 12, 2016 | $30.83 | $31.00 | $29.59 | $29.97 | 79 053 |
| May 11, 2016 | $30.54 | $31.06 | $30.11 | $30.13 | 222 360 |
| May 10, 2016 | $30.70 | $30.99 | $30.21 | $30.92 | 104 561 |
| May 09, 2016 | $30.76 | $31.15 | $30.01 | $30.70 | 311 570 |
| May 06, 2016 | $30.61 | $30.76 | $29.83 | $30.46 | 189 878 |
| May 05, 2016 | $31.89 | $31.89 | $30.05 | $30.19 | 277 715 |
| May 04, 2016 | $33.00 | $33.00 | $31.86 | $31.89 | 136 189 |
| May 03, 2016 | $33.73 | $33.91 | $33.28 | $33.40 | 62 565 |
| May 02, 2016 | $33.71 | $33.89 | $33.28 | $33.77 | 71 998 |
| Apr 29, 2016 | $35.02 | $35.21 | $33.70 | $33.97 | 68 693 |
| Apr 28, 2016 | $34.90 | $35.04 | $34.25 | $34.28 | 30 648 |
| Apr 27, 2016 | $35.30 | $35.30 | $34.66 | $34.85 | 66 501 |
| Apr 26, 2016 | $35.07 | $35.30 | $34.40 | $34.98 | 60 296 |
