DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.51	0.52	0.47	0.51	0.51	3.46%	68,293
Nov 19, 2024	0.54	0.59	0.44	0.49	0.49	-3.73%	105,383
Nov 18, 2024	0.59	0.60	0.51	0.51	0.51	-13.53%	103,935
Nov 15, 2024	0.61	0.61	0.57	0.59	0.59	5.32%	62,441
Nov 14, 2024	0.63	0.63	0.56	0.56	0.56	-9.68%	34,514
Nov 13, 2024	0.64	0.66	0.60	0.62	0.62	-2.21%	72,312
Nov 12, 2024	0.67	0.67	0.63	0.63	0.63	-6.07%	88,726
Nov 11, 2024	0.71	0.71	0.67	0.68	0.68	-	129,465
Nov 8, 2024	0.71	0.73	0.67	0.68	0.68	-8.69%	112,471
Nov 7, 2024	0.74	0.78	0.72	0.74	0.74	-4.00%	61,098
Nov 6, 2024	0.78	0.79	0.76	0.77	0.77	1.25%	71,164
Nov 5, 2024	0.78	0.81	0.75	0.76	0.76	-2.50%	60,525
Nov 4, 2024	0.79	0.80	0.76	0.78	0.78	2.47%	109,821
Nov 1, 2024	0.77	0.80	0.75	0.76	0.76	-2.21%	59,687
Oct 31, 2024	0.80	0.80	0.76	0.78	0.78	-3.02%	200,823
Oct 30, 2024	0.79	0.83	0.79	0.80	0.80	-2.12%	185,575
Oct 29, 2024	0.84	0.85	0.78	0.82	0.82	3.54%	583,174
Oct 28, 2024	0.86	0.86	0.79	0.79	0.79	-8.60%	377,496
Oct 25, 2024	0.85	0.89	0.80	0.87	0.87	3.46%	1,245,487
Oct 24, 2024	0.85	0.89	0.74	0.84	0.84	23.14%	7,077,801
Oct 23, 2024	1.01	1.09	0.60	0.68	0.68	-2.84%	28,125,072
Oct 22, 2024	0.70	0.71	0.66	0.70	0.70	-0.14%	1,841,361
Oct 21, 2024	0.67	0.71	0.67	0.70	0.70	-0.58%	27,310
Oct 18, 2024	0.72	0.72	0.70	0.71	0.71	-2.07%	231,123
Oct 17, 2024	0.72	0.73	0.66	0.72	0.72	2.86%	5,585
Oct 16, 2024	0.69	0.72	0.69	0.70	0.70	3.46%	24,148
Oct 15, 2024	0.71	0.73	0.68	0.68	0.68	-1.34%	15,626
Oct 14, 2024	0.71	0.71	0.68	0.69	0.69	-1.12%	7,560
Oct 11, 2024	0.72	0.72	0.69	0.69	0.69	-2.26%	15,823
Oct 10, 2024	0.74	0.74	0.70	0.71	0.71	0.65%	49,914
Oct 9, 2024	0.71	0.72	0.71	0.71	0.71	-0.01%	9,441
Oct 8, 2024	0.69	0.72	0.68	0.71	0.71	3.69%	27,882
Oct 7, 2024	0.73	0.73	0.68	0.68	0.68	-2.86%	94,852
Oct 4, 2024	0.70	0.71	0.68	0.70	0.70	2.94%	110,371
Oct 3, 2024	0.67	0.70	0.67	0.68	0.68	3.03%	20,774
Oct 2, 2024	0.70	0.71	0.61	0.66	0.66	-9.59%	70,301
Oct 1, 2024	0.73	0.74	0.71	0.73	0.73	4.29%	40,443
Sep 30, 2024	0.70	0.75	0.70	0.70	0.70	0.59%	84,168
Sep 27, 2024	0.72	0.72	0.68	0.70	0.70	1.59%	42,429
Sep 26, 2024	0.75	0.75	0.64	0.69	0.69	-2.14%	34,966
Sep 25, 2024	0.75	0.75	0.70	0.70	0.70	-4.11%	143,886
Sep 24, 2024	0.74	0.82	0.71	0.73	0.73	4.27%	25,063
Sep 23, 2024	0.74	0.74	0.70	0.70	0.70	-6.03%	16,055
Sep 20, 2024	0.74	0.77	0.71	0.75	0.75	2.05%	212,838
Sep 19, 2024	0.74	0.80	0.70	0.73	0.73	2.82%	9,357
Sep 18, 2024	0.74	0.75	0.69	0.71	0.71	-5.33%	222,124
Sep 17, 2024	0.78	0.79	0.73	0.75	0.75	-	78,408
Sep 16, 2024	0.75	0.78	0.73	0.75	0.75	3.35%	214,001
Sep 13, 2024	0.79	0.80	0.70	0.73	0.73	-1.27%	42,714
Sep 12, 2024	0.75	0.78	0.71	0.74	0.74	-3.31%	8,508
Sep 11, 2024	0.77	0.79	0.75	0.76	0.76	0.01%	141,173
Sep 10, 2024	0.76	0.80	0.72	0.76	0.76	-2.56%	25,475
Sep 9, 2024	0.77	0.85	0.75	0.78	0.78	-2.50%	20,977
Sep 6, 2024	0.90	0.92	0.75	0.80	0.80	-0.73%	45,184
Sep 5, 2024	0.80	0.90	0.80	0.81	0.81	-1.83%	10,084
Sep 4, 2024	0.90	0.90	0.82	0.82	0.82	-5.63%	10,652
Sep 3, 2024	0.91	0.91	0.85	0.87	0.87	-3.33%	21,778
Aug 30, 2024	0.88	0.90	0.85	0.90	0.90	1.24%	2,525
Aug 29, 2024	0.89	0.91	0.88	0.89	0.89	2.07%	6,465
Aug 28, 2024	0.92	0.92	0.85	0.87	0.87	-1.02%	31,958
Aug 27, 2024	0.90	0.92	0.88	0.88	0.88	-2.22%	60,463
Aug 26, 2024	0.94	0.94	0.90	0.90	0.90	-2.17%	11,791
Aug 23, 2024	0.92	0.99	0.92	0.92	0.92	-0.03%	5,753
Aug 22, 2024	0.92	0.93	0.92	0.92	0.92	-0.86%	14,536
Aug 21, 2024	0.93	0.97	0.90	0.93	0.93	1.22%	6,776
Aug 20, 2024	0.98	0.99	0.90	0.92	0.92	-4.67%	17,687
Aug 19, 2024	0.95	0.99	0.95	0.96	0.96	3.16%	14,989
Aug 16, 2024	0.93	0.95	0.92	0.93	0.93	-1.32%	5,736
Aug 15, 2024	0.92	0.99	0.92	0.95	0.95	-0.58%	1,565
Aug 14, 2024	0.99	0.99	0.95	0.95	0.95	2.57%	2,803
Aug 13, 2024	0.93	0.93	0.90	0.93	0.93	5.31%	2,823
Aug 12, 2024	0.91	0.92	0.87	0.88	0.88	-3.30%	7,295
Aug 9, 2024	0.97	0.99	0.91	0.91	0.91	-2.28%	22,592
Aug 8, 2024	0.93	0.96	0.93	0.93	0.93	0.13%	1,336
Aug 7, 2024	0.94	0.95	0.91	0.93	0.93	3.33%	10,600
Aug 6, 2024	0.93	0.95	0.90	0.90	0.90	-2.67%	2,999
Aug 5, 2024	0.97	0.97	0.92	0.92	0.92	-4.67%	9,061
Aug 2, 2024	0.97	0.99	0.90	0.97	0.97	2.11%	5,170
Aug 1, 2024	0.96	0.98	0.95	0.95	0.95	-1.97%	16,229
Jul 31, 2024	0.93	0.97	0.92	0.97	0.97	2.32%	22,377
Jul 30, 2024	0.95	0.99	0.91	0.95	0.95	2.95%	41,640
Jul 29, 2024	0.94	0.94	0.91	0.92	0.92	-1.37%	8,942
Jul 26, 2024	1.02	1.02	0.93	0.93	0.93	-9.44%	16,285
Jul 25, 2024	0.91	1.03	0.91	1.03	1.03	7.39%	29,787
Jul 24, 2024	0.99	1.00	0.87	0.96	0.96	-1.99%	35,907
Jul 23, 2024	0.99	1.03	0.94	0.98	0.98	5.91%	184,519
Jul 22, 2024	0.87	0.94	0.86	0.92	0.92	10.00%	511,182
Jul 19, 2024	0.85	0.87	0.84	0.84	0.84	1.20%	22,570
Jul 18, 2024	0.83	0.87	0.80	0.83	0.83	-1.34%	23,991
Jul 17, 2024	0.80	0.88	0.80	0.84	0.84	1.88%	11,277
Jul 16, 2024	0.85	0.86	0.80	0.83	0.83	-0.71%	15,847
Jul 15, 2024	0.81	0.85	0.79	0.83	0.83	3.96%	26,861
Jul 12, 2024	0.84	0.84	0.80	0.80	0.80	0.93%	10,030
Jul 11, 2024	0.83	0.83	0.70	0.79	0.79	-0.91%	39,271
Jul 10, 2024	0.78	0.80	0.72	0.80	0.80	2.42%	116,576
Jul 9, 2024	0.79	0.80	0.78	0.78	0.78	-2.62%	7,332
Jul 8, 2024	0.86	0.86	0.80	0.80	0.80	-4.39%	15,544
Jul 5, 2024	0.79	0.84	0.79	0.84	0.84	12.44%	96,347
Jul 3, 2024	0.81	0.86	0.50	0.75	0.75	-3.36%	36,364
Jul 2, 2024	0.78	0.82	0.76	0.77	0.77	-5.70%	50,450