DBV Technologies (DBVT) Historical Stock Data
3.19 ↑0.14 (4.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBVT is down -1.53% a day on average. There have been 10 days where DBV Technologies closed green and 20 days where DBVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.97 | 3.19 | ↑$0.22 (7.41%) | 2.95 | 3.19 | 21.56K |
| 2024-12-19 | 3.00 | 3.05 | ↑$0.05 (1.67%) | 2.74 | 3.16 | 46.05K |
| 2024-12-18 | 3.16 | 3.09 | ↓$0.07 (-2.22%) | 3.05 | 3.18 | 29.01K |
| 2024-12-17 | 3.14 | 3.21 | ↑$0.07 (2.23%) | 3.02 | 3.21 | 91.67K |
| 2024-12-16 | 3.35 | 3.22 | ↓$0.13 (-3.88%) | 3.10 | 3.46 | 99.96K |
| 2024-12-13 | 3.55 | 3.57 | ↑$0.02 (0.56%) | 3.34 | 3.66 | 253.74K |
| 2024-12-12 | 3.60 | 3.84 | ↑$0.24 (6.67%) | 3.54 | 3.93 | 4.87M |
| 2024-12-11 | 3.36 | 3.29 | ↓$0.07 (-2.08%) | 3.29 | 3.47 | 1.36M |
| 2024-12-10 | 3.50 | 3.45 | ↓$0.05 (-1.43%) | 3.22 | 3.51 | 29.69K |
| 2024-12-09 | 3.57 | 3.49 | ↓$0.08 (-2.18%) | 3.45 | 3.60 | 16.46K |
| 2024-12-06 | 3.74 | 3.66 | ↓$0.08 (-2.14%) | 3.52 | 3.74 | 27.07K |
| 2024-12-05 | 3.85 | 3.66 | ↓$0.19 (-4.94%) | 3.63 | 3.85 | 15.37K |
| 2024-12-04 | 4.32 | 4.10 | ↓$0.22 (-5.09%) | 3.93 | 4.32 | 30.02K |
| 2024-12-03 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 3.96 | 4.50 | 59.13K |
| 2024-12-02 | 3.81 | 3.97 | ↑$0.16 (4.20%) | 3.70 | 4.14 | 122.96K |
| 2024-11-29 | 3.41 | 3.90 | ↑$0.49 (14.37%) | 3.25 | 3.90 | 126.88K |
| 2024-11-27 | 0.63 | 0.61 | ↓$0.02 (-2.68%) | 0.54 | 0.63 | 327.60K |
| 2024-11-26 | 0.55 | 0.61 | ↑$0.06 (10.08%) | 0.54 | 0.65 | 410.82K |
| 2024-11-25 | 0.51 | 0.50 | ↓$0.01 (-1.77%) | 0.48 | 0.51 | 76.94K |
| 2024-11-22 | 0.49 | 0.47 | ↓$0.02 (-4.29%) | 0.45 | 0.49 | 86.85K |
| 2024-11-21 | 0.51 | 0.49 | ↓$0.02 (-3.88%) | 0.48 | 0.51 | 38.25K |
| 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 |
Create an account or log in to view more rows.
$DBVT has just been halted from trading.
$DBVT I do it for the thrills!
$DBVT we back boys
$DBVT It’s that TIME!! To Double down!
$DBVT just hold no panic
$DBVT has just been halted from trading.
$DBVT it's just a matter of time and patience...
$DBVT Futes looking great
$DBVT bull flag
breakout!
$DBVT volume is almost nonexistent