DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
3.190
+0.140 (4.59%)
At close: Dec 20, 2024, 4:00 PM
3.030
-0.160 (-5.02%)
After-hours: Dec 20, 2024, 4:06 PM EST
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.97 | 3.19 | 2.95 | 3.19 | 3.19 | 4.59% | 21,557 |
| Dec 19, 2024 | 3.00 | 3.16 | 2.74 | 3.05 | 3.05 | -1.29% | 46,051 |
| Dec 18, 2024 | 3.16 | 3.18 | 3.05 | 3.09 | 3.09 | -3.74% | 29,006 |
| Dec 17, 2024 | 3.14 | 3.21 | 3.02 | 3.21 | 3.21 | -0.31% | 92,334 |
| Dec 16, 2024 | 3.35 | 3.46 | 3.10 | 3.22 | 3.22 | -9.80% | 99,958 |
| Dec 13, 2024 | 3.55 | 3.66 | 3.34 | 3.57 | 3.57 | -7.03% | 253,743 |
| Dec 12, 2024 | 3.60 | 3.93 | 3.54 | 3.84 | 3.84 | 16.72% | 4,872,013 |
| Dec 11, 2024 | 3.36 | 3.47 | 3.29 | 3.29 | 3.29 | -4.64% | 1,371,272 |
| Dec 10, 2024 | 3.50 | 3.51 | 3.22 | 3.45 | 3.45 | -1.20% | 29,686 |
| Dec 9, 2024 | 3.57 | 3.60 | 3.45 | 3.49 | 3.49 | -4.59% | 16,457 |
| Dec 6, 2024 | 3.74 | 3.74 | 3.52 | 3.66 | 3.66 | - | 27,069 |
| Dec 5, 2024 | 3.85 | 3.85 | 3.63 | 3.66 | 3.66 | -10.73% | 15,372 |
| Dec 4, 2024 | 4.32 | 4.32 | 3.93 | 4.10 | 4.10 | -3.53% | 30,019 |
| Dec 3, 2024 | 4.25 | 4.50 | 3.96 | 4.25 | 4.25 | 7.05% | 59,127 |
| Dec 2, 2024 | 3.81 | 4.14 | 3.70 | 3.97 | 3.97 | 1.79% | 122,860 |
| Nov 29, 2024 | 3.41 | 3.90 | 3.25 | 3.90 | 3.90 | 27.24% | 126,875 |
| Nov 27, 2024 | 3.15 | 3.15 | 2.70 | 3.07 | 3.07 | 1.16% | 65,520 |
| Nov 26, 2024 | 2.75 | 3.24 | 2.72 | 3.03 | 3.03 | 21.20% | 82,164 |
| Nov 25, 2024 | 2.55 | 2.55 | 2.40 | 2.50 | 2.50 | 6.61% | 15,387 |
| Nov 22, 2024 | 2.45 | 2.47 | 2.25 | 2.35 | 2.35 | -3.89% | 17,369 |
| Nov 21, 2024 | 2.54 | 2.54 | 2.38 | 2.44 | 2.44 | -3.94% | 7,651 |
| Nov 20, 2024 | 2.54 | 2.61 | 2.35 | 2.54 | 2.54 | 3.46% | 13,658 |
| Nov 19, 2024 | 2.72 | 2.95 | 2.21 | 2.46 | 2.46 | -3.73% | 21,076 |
| Nov 18, 2024 | 2.95 | 3.00 | 2.54 | 2.55 | 2.55 | -13.53% | 20,787 |
| Nov 15, 2024 | 3.05 | 3.05 | 2.86 | 2.95 | 2.95 | 5.32% | 12,488 |
| Nov 14, 2024 | 3.15 | 3.15 | 2.80 | 2.80 | 2.80 | -9.68% | 6,902 |
| Nov 13, 2024 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -2.21% | 14,462 |
| Nov 12, 2024 | 3.37 | 3.37 | 3.17 | 3.17 | 3.17 | -6.07% | 17,745 |
| Nov 11, 2024 | 3.55 | 3.55 | 3.35 | 3.38 | 3.38 | - | 25,893 |
| Nov 8, 2024 | 3.57 | 3.65 | 3.35 | 3.38 | 3.38 | -8.69% | 22,494 |
| Nov 7, 2024 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | -4.00% | 12,219 |
| Nov 6, 2024 | 3.89 | 3.94 | 3.80 | 3.85 | 3.85 | 1.26% | 14,232 |
| Nov 5, 2024 | 3.91 | 4.05 | 3.75 | 3.80 | 3.80 | -2.51% | 12,105 |
| Nov 4, 2024 | 3.96 | 4.00 | 3.78 | 3.90 | 3.90 | 2.47% | 21,964 |
| Nov 1, 2024 | 3.85 | 3.98 | 3.75 | 3.81 | 3.81 | -2.21% | 11,937 |
| Oct 31, 2024 | 4.00 | 4.01 | 3.80 | 3.89 | 3.89 | -3.02% | 40,164 |
| Oct 30, 2024 | 3.95 | 4.14 | 3.94 | 4.01 | 4.01 | -2.12% | 37,115 |
| Oct 29, 2024 | 4.20 | 4.23 | 3.91 | 4.10 | 4.10 | 3.54% | 116,634 |
| Oct 28, 2024 | 4.28 | 4.28 | 3.95 | 3.96 | 3.96 | -8.61% | 75,499 |
| Oct 25, 2024 | 4.25 | 4.46 | 3.98 | 4.33 | 4.33 | 3.46% | 249,097 |
| Oct 24, 2024 | 4.23 | 4.44 | 3.69 | 4.19 | 4.19 | 23.14% | 1,415,560 |
| Oct 23, 2024 | 5.05 | 5.45 | 3.00 | 3.40 | 3.40 | -2.83% | 5,625,014 |
| Oct 22, 2024 | 3.52 | 3.55 | 3.30 | 3.50 | 3.50 | -0.14% | 368,272 |
| Oct 21, 2024 | 3.35 | 3.55 | 3.35 | 3.51 | 3.51 | -0.57% | 5,462 |
| Oct 18, 2024 | 3.60 | 3.60 | 3.50 | 3.53 | 3.53 | -2.08% | 46,224 |
| Oct 17, 2024 | 3.60 | 3.65 | 3.30 | 3.60 | 3.60 | 2.86% | 1,117 |
| Oct 16, 2024 | 3.46 | 3.60 | 3.45 | 3.50 | 3.50 | 3.46% | 4,829 |
| Oct 15, 2024 | 3.55 | 3.65 | 3.38 | 3.38 | 3.38 | -1.34% | 3,125 |
| Oct 14, 2024 | 3.55 | 3.55 | 3.40 | 3.43 | 3.43 | -1.12% | 1,512 |
| Oct 11, 2024 | 3.59 | 3.59 | 3.43 | 3.47 | 3.47 | -2.25% | 3,164 |
| Oct 10, 2024 | 3.70 | 3.70 | 3.50 | 3.55 | 3.55 | 0.65% | 9,982 |
| Oct 9, 2024 | 3.55 | 3.60 | 3.53 | 3.53 | 3.53 | - | 1,888 |
| Oct 8, 2024 | 3.44 | 3.60 | 3.40 | 3.53 | 3.53 | 3.68% | 5,576 |
| Oct 7, 2024 | 3.66 | 3.66 | 3.40 | 3.40 | 3.40 | -2.86% | 18,970 |
| Oct 4, 2024 | 3.50 | 3.53 | 3.40 | 3.50 | 3.50 | 2.94% | 22,074 |
| Oct 3, 2024 | 3.33 | 3.51 | 3.33 | 3.40 | 3.40 | 3.03% | 4,154 |
| Oct 2, 2024 | 3.50 | 3.55 | 3.05 | 3.30 | 3.30 | -9.59% | 14,060 |
| Oct 1, 2024 | 3.65 | 3.70 | 3.55 | 3.65 | 3.65 | 4.29% | 8,088 |
| Sep 30, 2024 | 3.51 | 3.75 | 3.50 | 3.50 | 3.50 | 0.57% | 16,833 |
| Sep 27, 2024 | 3.63 | 3.63 | 3.41 | 3.48 | 3.48 | 1.61% | 8,485 |
| Sep 26, 2024 | 3.75 | 3.75 | 3.22 | 3.43 | 3.43 | -2.14% | 6,993 |
| Sep 25, 2024 | 3.74 | 3.75 | 3.50 | 3.50 | 3.50 | -4.11% | 28,777 |
| Sep 24, 2024 | 3.71 | 4.10 | 3.53 | 3.65 | 3.65 | 4.29% | 5,012 |
| Sep 23, 2024 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -6.04% | 3,211 |
| Sep 20, 2024 | 3.70 | 3.85 | 3.55 | 3.73 | 3.73 | 2.05% | 42,567 |
| Sep 19, 2024 | 3.69 | 4.00 | 3.50 | 3.65 | 3.65 | 2.82% | 1,871 |
| Sep 18, 2024 | 3.71 | 3.73 | 3.45 | 3.55 | 3.55 | -5.33% | 44,424 |
| Sep 17, 2024 | 3.90 | 3.93 | 3.66 | 3.75 | 3.75 | - | 15,681 |
| Sep 16, 2024 | 3.75 | 3.92 | 3.63 | 3.75 | 3.75 | 3.33% | 42,800 |
| Sep 13, 2024 | 3.95 | 4.00 | 3.50 | 3.63 | 3.63 | -1.25% | 8,542 |
| Sep 12, 2024 | 3.75 | 3.90 | 3.53 | 3.68 | 3.68 | -3.31% | 1,701 |
| Sep 11, 2024 | 3.85 | 3.95 | 3.75 | 3.80 | 3.80 | - | 28,234 |
| Sep 10, 2024 | 3.82 | 4.00 | 3.58 | 3.80 | 3.80 | -2.56% | 5,095 |
| Sep 9, 2024 | 3.85 | 4.26 | 3.75 | 3.90 | 3.90 | -2.50% | 4,195 |
| Sep 6, 2024 | 4.50 | 4.60 | 3.75 | 4.00 | 4.00 | -0.72% | 9,036 |
| Sep 5, 2024 | 4.00 | 4.50 | 4.00 | 4.03 | 4.03 | -1.83% | 2,016 |
| Sep 4, 2024 | 4.48 | 4.48 | 4.10 | 4.11 | 4.11 | -5.63% | 2,130 |
| Sep 3, 2024 | 4.55 | 4.55 | 4.25 | 4.35 | 4.35 | -3.33% | 4,355 |
| Aug 30, 2024 | 4.38 | 4.50 | 4.25 | 4.50 | 4.50 | 1.24% | 505 |
| Aug 29, 2024 | 4.45 | 4.55 | 4.40 | 4.45 | 4.45 | 2.07% | 1,293 |
| Aug 28, 2024 | 4.60 | 4.60 | 4.25 | 4.36 | 4.36 | -1.02% | 6,391 |
| Aug 27, 2024 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 12,092 |
| Aug 26, 2024 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 2,358 |
| Aug 23, 2024 | 4.61 | 4.94 | 4.60 | 4.60 | 4.60 | -0.04% | 1,150 |
| Aug 22, 2024 | 4.60 | 4.67 | 4.58 | 4.60 | 4.60 | -0.86% | 2,907 |
| Aug 21, 2024 | 4.65 | 4.85 | 4.50 | 4.64 | 4.64 | 1.22% | 1,355 |
| Aug 20, 2024 | 4.90 | 4.95 | 4.50 | 4.59 | 4.59 | -4.66% | 3,537 |
| Aug 19, 2024 | 4.75 | 4.95 | 4.75 | 4.81 | 4.81 | 3.15% | 2,997 |
| Aug 16, 2024 | 4.65 | 4.75 | 4.60 | 4.66 | 4.66 | -1.31% | 1,147 |
| Aug 15, 2024 | 4.60 | 4.95 | 4.60 | 4.73 | 4.73 | -0.57% | 313 |
| Aug 14, 2024 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | 2.55% | 560 |
| Aug 13, 2024 | 4.63 | 4.63 | 4.50 | 4.63 | 4.63 | 5.32% | 564 |
| Aug 12, 2024 | 4.53 | 4.60 | 4.37 | 4.40 | 4.40 | -3.30% | 1,459 |
| Aug 9, 2024 | 4.85 | 4.95 | 4.55 | 4.55 | 4.55 | -2.28% | 4,518 |
| Aug 8, 2024 | 4.65 | 4.80 | 4.65 | 4.66 | 4.66 | 0.13% | 267 |
| Aug 7, 2024 | 4.70 | 4.75 | 4.55 | 4.65 | 4.65 | 3.33% | 2,120 |
| Aug 6, 2024 | 4.65 | 4.75 | 4.50 | 4.50 | 4.50 | -2.68% | 599 |
| Aug 5, 2024 | 4.85 | 4.85 | 4.62 | 4.62 | 4.62 | -4.66% | 1,812 |
| Aug 2, 2024 | 4.85 | 4.95 | 4.50 | 4.85 | 4.85 | 2.11% | 1,034 |
| Aug 1, 2024 | 4.80 | 4.89 | 4.75 | 4.75 | 4.75 | -1.98% | 3,245 |