DBV Technologies (DBVT) Historical Stock Data
0.80 ↑0.05 (6.13%)
As of March 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, DBVT is up 0.38% a day on average. There have been 20 days where DBV Technologies closed green and 10 days where DBVT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.83 | 0.81 | ↓$0.02 (-2.18%) | 0.79 | 0.85 | 59.78K |
2024-03-13 | 0.85 | 0.83 | ↓$0.02 (-2.24%) | 0.83 | 0.87 | 38.18K |
2024-03-12 | 0.89 | 0.86 | ↓$0.02 (-2.78%) | 0.84 | 0.89 | 36.66K |
2024-03-11 | 0.83 | 0.85 | ↑$0.02 (2.41%) | 0.82 | 0.91 | 61.54K |
2024-03-08 | 0.82 | 0.86 | ↑$0.04 (4.63%) | 0.80 | 0.87 | 136.54K |
2024-03-07 | 0.84 | 0.83 | ↓$0.01 (-1.67%) | 0.83 | 0.86 | 56.69K |
2024-03-06 | 0.84 | 0.85 | ↑$0.01 (0.88%) | 0.80 | 0.86 | 80.52K |
2024-03-05 | 0.83 | 0.84 | ↑$0.02 (2.40%) | 0.80 | 0.86 | 83.70K |
2024-03-04 | 0.83 | 0.85 | ↑$0.02 (2.65%) | 0.80 | 0.86 | 197.40K |
2024-03-01 | 0.80 | 0.83 | ↑$0.03 (3.75%) | 0.79 | 0.83 | 44.07K |
2024-02-29 | 0.80 | 0.82 | ↑$0.02 (1.99%) | 0.79 | 0.82 | 87.61K |
2024-02-28 | 0.80 | 0.80 | ↓$0.00 (-0.02%) | 0.79 | 0.85 | 57.46K |
2024-02-27 | 0.82 | 0.83 | ↑$0.01 (0.85%) | 0.81 | 0.84 | 91.31K |
2024-02-26 | 0.81 | 0.84 | ↑$0.03 (3.58%) | 0.81 | 0.84 | 45.50K |
2024-02-23 | 0.82 | 0.84 | ↑$0.02 (2.32%) | 0.80 | 0.84 | 32.33K |
2024-02-22 | 0.81 | 0.82 | ↑$0.00 (0.62%) | 0.81 | 0.84 | 120.01K |
2024-02-21 | 0.77 | 0.81 | ↑$0.04 (5.21%) | 0.77 | 0.83 | 82.77K |
2024-02-20 | 0.80 | 0.79 | ↓$0.01 (-1.80%) | 0.77 | 0.81 | 125.43K |
2024-02-16 | 0.93 | 0.85 | ↓$0.08 (-8.60%) | 0.85 | 0.93 | 67.04K |
2024-02-15 | 0.85 | 0.86 | ↑$0.01 (0.64%) | 0.85 | 0.94 | 23.83K |
Create an account or log in to view more rows.
$DBVT Futes looking great
$DBVT bull flag
breakout!
$DBVT volume is almost nonexistent
$DBVT news?
$DBVT push baby push!
$DBVT due for a spike!
$DBVT is being added
$DBVT Stair stepping nicely
$DBVT holding and buying these dips is so easy.
$DBVT News Plz.....