DBV Technologies (DBVT) Historical Stock Data

0.51 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DBVT is down -3.94% a day on average. There have been 6 days where DBV Technologies closed green and 24 days where DBVT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.51	0.51	↑$0.00 (0.00%)	0.47	0.52	68.29K
2024-11-19	0.54	0.49	↓$0.05 (-9.76%)	0.44	0.59	105.38K
2024-11-18	0.59	0.51	↓$0.08 (-13.53%)	0.51	0.60	103.83K
2024-11-15	0.61	0.59	↓$0.02 (-3.15%)	0.57	0.61	62.34K
2024-11-14	0.63	0.56	↓$0.07 (-11.05%)	0.56	0.63	34.51K
2024-11-13	0.64	0.62	↓$0.02 (-2.97%)	0.60	0.66	72.31K
2024-11-12	0.67	0.63	↓$0.04 (-5.84%)	0.63	0.67	88.73K
2024-11-11	0.71	0.68	↓$0.03 (-4.93%)	0.67	0.71	129.46K
2024-11-08	0.71	0.68	↓$0.04 (-5.33%)	0.67	0.73	112.47K
2024-11-07	0.74	0.74	↓$0.00 (-0.11%)	0.72	0.78	59.43K
2024-11-06	0.78	0.77	↓$0.01 (-1.03%)	0.76	0.79	71.16K
2024-11-05	0.78	0.76	↓$0.02 (-2.75%)	0.75	0.81	60.53K
2024-11-04	0.79	0.78	↓$0.01 (-1.48%)	0.76	0.80	109.82K
2024-11-01	0.77	0.76	↓$0.01 (-1.14%)	0.75	0.80	59.69K
2024-10-31	0.80	0.78	↓$0.02 (-2.70%)	0.76	0.80	200.72K
2024-10-30	0.79	0.80	↑$0.01 (1.59%)	0.79	0.83	185.31K
2024-10-29	0.84	0.82	↓$0.02 (-2.38%)	0.78	0.85	582.82K
2024-10-28	0.86	0.79	↓$0.06 (-7.48%)	0.79	0.86	376.61K
2024-10-25	0.85	0.87	↑$0.02 (1.94%)	0.80	0.89	1.25M
2024-10-24	0.85	0.84	↓$0.01 (-1.00%)	0.74	0.89	7.07M
2024-10-23	1.01	0.68	↓$0.33 (-32.66%)	0.60	1.09	28.06M
2024-10-22	0.70	0.70	↓$0.00 (-0.60%)	0.66	0.71	1.79M
2024-10-21	0.67	0.70	↑$0.03 (4.60%)	0.67	0.71	27.31K
2024-10-18	0.72	0.71	↓$0.01 (-2.07%)	0.70	0.72	231.12K
2024-10-17	0.72	0.72	↑$0.00 (0.00%)	0.66	0.73	5.59K
2024-10-16	0.69	0.70	↑$0.01 (1.16%)	0.69	0.72	24.15K
2024-10-15	0.71	0.68	↓$0.03 (-4.64%)	0.68	0.73	15.63K
2024-10-14	0.71	0.69	↓$0.02 (-3.33%)	0.68	0.71	7.56K
2024-10-11	0.72	0.69	↓$0.02 (-3.45%)	0.69	0.72	15.82K
2024-10-10	0.74	0.71	↓$0.03 (-4.11%)	0.70	0.74	49.91K