DBV Technologies (DBVT) Historical Stock Data

0.68 ↓0.01 (-1.09%)

As of April 26, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, DBVT is down -0.69% a day on average. There have been 14 days where DBV Technologies closed green and 16 days where DBVT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.69	0.68	↓$0.00 (-0.70%)	0.66	0.71	41.56K
2024-04-25	0.68	0.69	↑$0.01 (1.70%)	0.66	0.71	40.90K
2024-04-24	0.71	0.69	↓$0.02 (-3.25%)	0.67	0.71	2.58K
2024-04-23	0.69	0.68	↓$0.01 (-1.45%)	0.66	0.71	116.98K
2024-04-22	0.66	0.66	↑$0.01 (0.76%)	0.65	0.72	43.41K
2024-04-19	0.70	0.68	↓$0.02 (-2.95%)	0.66	0.71	39.30K
2024-04-18	0.72	0.66	↓$0.06 (-8.70%)	0.66	0.72	19.22K
2024-04-17	0.70	0.68	↓$0.02 (-2.95%)	0.67	0.73	32.22K
2024-04-16	0.69	0.70	↑$0.01 (1.54%)	0.69	0.72	22.21K
2024-04-15	0.70	0.70	↓$0.00 (-0.69%)	0.69	0.70	26.06K
2024-04-12	0.69	0.69	↑$0.01 (1.39%)	0.67	0.72	24.26K
2024-04-11	0.72	0.70	↓$0.02 (-2.72%)	0.70	0.78	22.94K
2024-04-10	0.73	0.72	↓$0.01 (-1.77%)	0.71	0.75	3.25K
2024-04-09	0.80	0.73	↓$0.07 (-8.48%)	0.70	0.80	64.66K
2024-04-08	0.76	0.77	↑$0.01 (1.33%)	0.73	0.83	75.06K
2024-04-05	0.67	0.77	↑$0.10 (15.60%)	0.67	0.79	79.68K
2024-04-04	0.75	0.70	↓$0.05 (-6.67%)	0.66	0.80	175.32K
2024-04-03	0.77	0.75	↓$0.02 (-3.03%)	0.74	0.80	45.80K
2024-04-02	0.78	0.76	↓$0.01 (-1.38%)	0.76	0.79	43.39K
2024-04-01	0.76	0.78	↑$0.02 (3.00%)	0.73	0.82	45.46K
2024-03-28	0.73	0.75	↑$0.02 (2.32%)	0.72	0.76	14.56K
2024-03-27	0.81	0.77	↓$0.04 (-4.92%)	0.73	0.82	124.91K
2024-03-26	0.82	0.78	↓$0.04 (-4.87%)	0.76	0.82	13.21K
2024-03-25	0.78	0.78	↑$0.01 (1.19%)	0.75	0.79	15.64K
2024-03-22	0.76	0.80	↑$0.03 (4.52%)	0.76	0.80	42.62K
2024-03-21	0.78	0.80	↑$0.02 (2.05%)	0.77	0.80	27.28K
2024-03-20	0.78	0.81	↑$0.03 (3.85%)	0.76	0.81	13.20K
2024-03-19	0.79	0.80	↑$0.01 (0.76%)	0.75	0.81	25.31K
2024-03-18	0.82	0.77	↓$0.05 (-6.19%)	0.75	0.82	93.43K
2024-03-15	0.79	0.79	↑$0.00 (0.00%)	0.78	0.82	73.66K