DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
0.780
+0.024 (3.23%)
At close: Nov 4, 2024, 4:00 PM
0.750
-0.030 (-3.85%)
After-hours: Nov 4, 2024, 6:36 PM EST

DBV Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.790.800.760.780.782.47%109,204
Nov 1, 20240.770.800.750.760.76-2.21%59,687
Oct 31, 20240.800.800.760.780.78-3.02%200,823
Oct 30, 20240.790.830.790.800.80-2.12%185,575
Oct 29, 20240.840.850.780.820.823.54%583,174
Oct 28, 20240.860.860.790.790.79-8.60%377,496
Oct 25, 20240.850.890.800.870.873.46%1,245,487
Oct 24, 20240.850.890.740.840.8423.14%7,077,801
Oct 23, 20241.011.090.600.680.68-2.84%28,125,072
Oct 22, 20240.700.710.660.700.70-0.14%1,841,361
Oct 21, 20240.670.710.670.700.70-0.58%27,310
Oct 18, 20240.720.720.700.710.71-2.07%231,123
Oct 17, 20240.720.730.660.720.722.86%5,585
Oct 16, 20240.690.720.690.700.703.46%24,148
Oct 15, 20240.710.730.680.680.68-1.34%15,626
Oct 14, 20240.710.710.680.690.69-1.12%7,560
Oct 11, 20240.720.720.690.690.69-2.25%15,823
Oct 10, 20240.740.740.700.710.710.65%49,914
Oct 9, 20240.710.720.710.710.71-0.01%9,441
Oct 8, 20240.690.720.680.710.713.69%27,882
Oct 7, 20240.730.730.680.680.68-2.86%94,852
Oct 4, 20240.700.710.680.700.702.94%110,371
Oct 3, 20240.670.700.670.680.683.03%20,774
Oct 2, 20240.700.710.610.660.66-9.59%70,301
Oct 1, 20240.730.740.710.730.734.29%40,443
Sep 30, 20240.700.750.700.700.700.59%84,168
Sep 27, 20240.720.720.680.700.701.59%42,429
Sep 26, 20240.750.750.640.690.69-2.14%34,966
Sep 25, 20240.750.750.700.700.70-4.11%143,886
Sep 24, 20240.740.820.710.730.734.27%25,063
Sep 23, 20240.740.740.700.700.70-6.03%16,055
Sep 20, 20240.740.770.710.750.752.05%212,838
Sep 19, 20240.740.800.700.730.732.82%9,357
Sep 18, 20240.740.750.690.710.71-5.33%222,124
Sep 17, 20240.780.790.730.750.75-78,408
Sep 16, 20240.750.780.730.750.753.35%214,001
Sep 13, 20240.790.800.700.730.73-1.27%42,714
Sep 12, 20240.750.780.710.740.74-3.31%8,508
Sep 11, 20240.770.790.750.760.760.01%141,173
Sep 10, 20240.760.800.720.760.76-2.56%25,475
Sep 9, 20240.770.850.750.780.78-2.50%20,977
Sep 6, 20240.900.920.750.800.80-0.73%45,184
Sep 5, 20240.800.900.800.810.81-1.83%10,084
Sep 4, 20240.900.900.820.820.82-5.63%10,652
Sep 3, 20240.910.910.850.870.87-3.33%21,778
Aug 30, 20240.880.900.850.900.901.24%2,525
Aug 29, 20240.890.910.880.890.892.07%6,465
Aug 28, 20240.920.920.850.870.87-1.02%31,958
Aug 27, 20240.900.920.880.880.88-2.22%60,463
Aug 26, 20240.940.940.900.900.90-2.17%11,791
Aug 23, 20240.920.990.920.920.92-0.03%5,753
Aug 22, 20240.920.930.920.920.92-0.86%14,536
Aug 21, 20240.930.970.900.930.931.22%6,776
Aug 20, 20240.980.990.900.920.92-4.67%17,687
Aug 19, 20240.950.990.950.960.963.16%14,989
Aug 16, 20240.930.950.920.930.93-1.32%5,736
Aug 15, 20240.920.990.920.950.95-0.58%1,565
Aug 14, 20240.990.990.950.950.952.57%2,803
Aug 13, 20240.930.930.900.930.935.31%2,823
Aug 12, 20240.910.920.870.880.88-3.30%7,295
Aug 9, 20240.970.990.910.910.91-2.28%22,592
Aug 8, 20240.930.960.930.930.930.13%1,336
Aug 7, 20240.940.950.910.930.933.33%10,600
Aug 6, 20240.930.950.900.900.90-2.67%2,999
Aug 5, 20240.970.970.920.920.92-4.67%9,061
Aug 2, 20240.970.990.900.970.972.11%5,170
Aug 1, 20240.960.980.950.950.95-1.97%16,229
Jul 31, 20240.930.970.920.970.972.32%22,377
Jul 30, 20240.950.990.910.950.952.95%41,640
Jul 29, 20240.940.940.910.920.92-1.37%8,942
Jul 26, 20241.021.020.930.930.93-9.44%16,285
Jul 25, 20240.911.030.911.031.037.39%29,787
Jul 24, 20240.991.000.870.960.96-1.99%35,907
Jul 23, 20240.991.030.940.980.985.91%184,519
Jul 22, 20240.870.940.860.920.9210.00%511,182
Jul 19, 20240.850.870.840.840.841.20%22,570
Jul 18, 20240.830.870.800.830.83-1.34%23,991
Jul 17, 20240.800.880.800.840.841.88%11,277
Jul 16, 20240.850.860.800.830.83-0.71%15,847
Jul 15, 20240.810.850.790.830.833.96%26,861
Jul 12, 20240.840.840.800.800.800.93%10,030
Jul 11, 20240.830.830.700.790.79-0.91%39,271
Jul 10, 20240.780.800.720.800.802.42%116,576
Jul 9, 20240.790.800.780.780.78-2.62%7,332
Jul 8, 20240.860.860.800.800.80-4.39%15,544
Jul 5, 20240.790.840.790.840.8412.44%96,347
Jul 3, 20240.810.860.500.750.75-3.36%36,364
Jul 2, 20240.780.820.760.770.77-5.70%50,450
Jul 1, 20240.830.850.790.820.822.20%47,083
Jun 28, 20240.800.820.790.800.80-5.53%97,646
Jun 27, 20240.990.990.780.850.85-9.80%199,083
Jun 26, 20241.011.010.940.940.94-2.21%3,464
Jun 25, 20240.970.980.960.960.960.91%47,334
Jun 24, 20240.981.000.940.950.95-1.80%58,362
Jun 21, 20240.971.000.960.970.97-6,556
Jun 20, 20241.001.010.960.970.97-0.88%39,293
Jun 18, 20241.001.020.980.980.98-2.14%10,983
Jun 17, 20240.991.030.991.001.000.25%26,897
Jun 14, 20241.031.050.971.001.00-3.16%18,754
Jun 13, 20241.041.041.021.031.03-1.90%13,841