NASDAQ:DBVT
DBV Technologies S.A. Stock Price (Quote)
$0.682
-0.0074 (-1.07%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.655 | $0.83 | Friday, 26th Apr 2024 DBVT stock ended at $0.682. This is 1.07% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.91% from a day low at $0.662 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 |
Apr 12, 2016 | $34.65 | $35.05 | $34.56 | $34.76 | 60 316 |
Apr 11, 2016 | $35.76 | $35.76 | $34.25 | $34.25 | 95 739 |
Apr 08, 2016 | $35.92 | $36.00 | $34.68 | $34.94 | 47 122 |
Apr 07, 2016 | $35.23 | $35.86 | $35.05 | $35.35 | 82 794 |
Apr 06, 2016 | $34.76 | $37.10 | $34.76 | $36.51 | 156 328 |
Apr 05, 2016 | $33.57 | $34.01 | $33.42 | $33.65 | 55 904 |
Apr 04, 2016 | $34.09 | $34.31 | $33.44 | $33.60 | 48 071 |
Apr 01, 2016 | $32.37 | $34.01 | $32.37 | $33.69 | 91 920 |
Mar 31, 2016 | $32.22 | $32.94 | $32.05 | $32.55 | 37 831 |
Mar 30, 2016 | $31.97 | $32.53 | $31.32 | $31.53 | 56 283 |
Mar 29, 2016 | $30.45 | $31.79 | $30.28 | $31.52 | 37 900 |
Mar 28, 2016 | $30.85 | $30.88 | $30.20 | $30.45 | 39 800 |
Mar 24, 2016 | $30.56 | $31.05 | $30.36 | $30.65 | 45 700 |
Mar 23, 2016 | $32.02 | $32.21 | $30.60 | $30.65 | 48 900 |
Mar 22, 2016 | $30.63 | $31.63 | $30.59 | $31.52 | 32 200 |
Mar 21, 2016 | $30.81 | $31.36 | $30.61 | $30.85 | 76 100 |
Mar 18, 2016 | $30.11 | $31.02 | $29.86 | $30.74 | 104 800 |
Mar 17, 2016 | $29.99 | $30.84 | $29.95 | $30.44 | 136 100 |
Mar 16, 2016 | $30.23 | $30.69 | $29.97 | $30.47 | 59 800 |
Mar 15, 2016 | $31.69 | $31.69 | $30.53 | $30.62 | 94 600 |
Mar 14, 2016 | $31.50 | $32.32 | $31.42 | $32.03 | 131 400 |
Mar 11, 2016 | $30.58 | $31.01 | $30.31 | $30.85 | 84 000 |
Mar 10, 2016 | $30.38 | $30.61 | $29.90 | $30.25 | 98 500 |
Mar 09, 2016 | $29.37 | $30.13 | $28.98 | $30.03 | 278 000 |
Mar 08, 2016 | $30.26 | $30.37 | $29.08 | $29.61 | 346 300 |