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 |
| Mar 07, 2016 | $27.57 | $30.55 | $27.20 | $30.11 | 785 800 |
| Mar 04, 2016 | $25.56 | $26.69 | $25.00 | $26.15 | 471 800 |
| Mar 03, 2016 | $25.87 | $25.87 | $24.94 | $25.27 | 72 100 |
| Mar 02, 2016 | $25.95 | $26.08 | $25.52 | $25.97 | 58 000 |
| Mar 01, 2016 | $25.93 | $26.20 | $25.66 | $26.08 | 277 600 |
| Feb 29, 2016 | $26.32 | $26.33 | $25.13 | $25.15 | 312 300 |
| Feb 26, 2016 | $26.46 | $26.68 | $25.37 | $25.70 | 120 600 |
| Feb 25, 2016 | $26.27 | $26.51 | $25.58 | $25.60 | 79 200 |
| Feb 24, 2016 | $26.50 | $26.50 | $25.92 | $26.03 | 120 700 |
| Feb 23, 2016 | $26.80 | $27.29 | $26.35 | $26.43 | 106 500 |
| Feb 22, 2016 | $26.49 | $26.89 | $26.22 | $26.37 | 50 800 |
| Feb 19, 2016 | $24.82 | $25.67 | $24.37 | $25.61 | 31 000 |
| Feb 18, 2016 | $26.14 | $26.21 | $24.88 | $25.04 | 70 100 |
| Feb 17, 2016 | $25.06 | $25.98 | $24.80 | $25.24 | 150 600 |
| Feb 16, 2016 | $24.24 | $24.39 | $23.72 | $23.83 | 91 300 |
| Feb 12, 2016 | $23.56 | $23.58 | $22.75 | $23.32 | 151 800 |
| Feb 11, 2016 | $23.45 | $23.74 | $23.14 | $23.37 | 121 000 |
| Feb 10, 2016 | $23.38 | $23.45 | $22.70 | $23.14 | 85 500 |
| Feb 09, 2016 | $22.62 | $23.50 | $22.55 | $23.02 | 89 600 |
| Feb 08, 2016 | $23.44 | $23.45 | $22.69 | $23.20 | 215 000 |
| Feb 05, 2016 | $25.75 | $25.83 | $24.23 | $24.26 | 226 400 |
| Feb 04, 2016 | $25.30 | $26.36 | $25.12 | $26.34 | 93 600 |
| Feb 03, 2016 | $25.97 | $26.13 | $24.91 | $26.12 | 157 200 |
| Feb 02, 2016 | $26.33 | $26.39 | $25.63 | $25.81 | 72 300 |
| Feb 01, 2016 | $26.30 | $26.66 | $25.90 | $26.63 | 88 100 |
