Dark

DBVT
DBV Technologies S.A.
stock NASDAQ

At Close

Aug 29, 2025

9.65USD+1.534%(+0.15)21,454

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2025 8:42:30 AM EDT

9.18USD-3.411%(-0.32)529

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	9.4500	9.8350	9.3500	9.6500	+1.534%	21,454	0.000%
2025-08-28	9.0900	10.3419	8.9119	9.5042	+0.150%	27,790	+1.534%
2025-08-27	9.0100	9.7799	9.0100	9.4900	-0.836%	10,084	+1.686%
2025-08-26	9.8100	9.9999	9.5000	9.5700	-2.247%	7,989	+0.836%
2025-08-25	9.8050	10.0700	9.6100	9.7900	-2.100%	13,267	-1.430%
2025-08-22	10.0000	10.0000	9.5100	10.0000	+4.822%	72,265	-3.500%
2025-08-21	10.0600	10.2000	9.5400	9.5400	-2.653%	24,781	+1.153%
2025-08-20	9.9192	10.0500	9.8000	9.8000	+0.307%	12,185	-1.531%
2025-08-19	10.0000	10.0000	9.7700	9.7700	-2.300%	33,786	-1.228%
2025-08-18	10.2600	10.2600	9.7800	10.0000	+0.100%	199,274	-3.500%
2025-08-15	10.0200	10.1577	9.7200	9.9900	+1.731%	21,124	-3.403%
2025-08-14	9.8550	9.9789	9.8100	9.8200	+0.204%	2,192	-1.731%
2025-08-13	9.8700	10.0234	9.6500	9.8000	-0.102%	18,919	-1.531%
2025-08-12	9.3280	10.1000	9.3280	9.8100	+0.615%	33,877	-1.631%
2025-08-11	9.9900	10.0000	9.6095	9.7500	-0.713%	16,993	-1.026%
2025-08-08	10.2300	10.3780	9.7600	9.8200	+0.491%	98,148	-1.731%
2025-08-07	9.9900	10.0250	9.7700	9.7720	-0.993%	22,248	-1.248%
2025-08-06	10.0000	10.0000	9.5500	9.8700	+1.543%	17,716	-2.229%
2025-08-05	9.7300	9.8990	9.4000	9.7200	+10.329%	30,978	-0.720%
2025-08-04	9.3500	9.5229	8.6650	8.8100	-2.111%	24,740	+9.535%
2025-08-01	9.2600	9.5400	8.8008	9.0000	+5.758%	24,526	+7.222%
2025-07-31	9.3600	9.9899	8.5100	8.5100	-9.432%	25,710	+13.396%
2025-07-30	10.1900	10.4500	9.2000	9.3963	-4.119%	48,671	+2.700%
2025-07-29	10.9300	10.9300	9.6600	9.8000	+0.719%	174,622	-1.531%
2025-07-28	10.0900	10.0900	9.7300	9.7300	+2.907%	13,173	-0.822%
2025-07-25	10.3500	10.4150	9.4050	9.4551	-3.273%	60,968	+2.061%
2025-07-24	10.0000	10.0000	9.6000	9.7750	+3.238%	4,325	-1.279%
2025-07-23	9.5500	10.1577	9.4684	9.4684	+2.030%	6,843	+1.918%
2025-07-22	9.5000	9.5000	9.1312	9.2800	-2.361%	9,747	+3.987%
2025-07-21	9.7100	9.9350	9.3800	9.5044	-4.956%	14,054	+1.532%
2025-07-18	9.8000	10.3743	9.8000	10.0000	+2.987%	55,376	-3.500%
2025-07-17	9.8500	9.8600	9.6800	9.7100	-0.841%	8,341	-0.618%
2025-07-16	9.7700	9.8999	9.5100	9.7924	-3.661%	15,675	-1.454%
2025-07-15	10.4300	10.6350	9.9100	10.1645	-0.543%	21,292	-5.062%
2025-07-14	10.5000	10.5000	10.1100	10.2200	-5.370%	11,334	-5.577%
2025-07-11	11.0800	11.8400	10.7300	10.8000	-0.313%	3,501	-10.648%
2025-07-10	10.5286	10.9800	10.5286	10.8339	-1.510%	2,594	-10.928%
2025-07-09	11.1500	11.3300	10.8950	11.0000	+3.798%	9,228	-12.273%
2025-07-08	11.0100	11.0200	10.5200	10.5975	-3.747%	18,642	-8.941%
2025-07-07	11.5100	11.5500	11.0000	11.0100	-5.086%	17,060	-12.352%
2025-07-03	10.9000	11.9900	10.5500	11.6000	+12.621%	29,062	-16.810%
2025-07-02	10.1500	10.5300	9.5000	10.3000	-1.811%	61,663	-6.311%
2025-07-01	9.3300	10.8000	9.1300	10.4900	+14.521%	66,195	-8.008%
2025-06-30	9.3500	9.4999	9.1599	9.1599	+3.152%	10,445	+5.350%
2025-06-27	9.3200	9.3500	8.8800	8.8800	-3.583%	12,747	+8.671%
2025-06-26	9.0200	9.3499	9.0113	9.2100	+6.597%	21,083	+4.777%
2025-06-25	8.7700	8.9700	8.5969	8.6400	+1.408%	17,453	+11.690%
2025-06-24	9.1100	9.1916	8.5101	8.5200	-0.467%	55,727	+13.263%
2025-06-23	8.7700	9.6900	8.5000	8.5600	-8.936%	38,581	+12.734%
2025-06-20	9.6700	9.6700	9.3900	9.4000	-4.569%	22,359	+2.660%
2025-06-18	9.5000	10.0599	9.2000	9.8500	+4.013%	34,153	-2.030%
2025-06-17	9.8900	10.1200	9.1050	9.4700	-0.838%	35,081	+1.901%
2025-06-16	9.7200	9.7200	9.0000	9.5500	+4.945%	17,121	+1.047%
2025-06-13	9.2500	9.6200	9.1000	9.1000	-6.089%	13,611	+6.044%
2025-06-12	9.3800	9.9499	9.2900	9.6900	+11.124%	41,661	-0.413%
2025-06-11	8.9700	9.0455	8.7200	8.7200	-3.111%	21,286	+10.665%
2025-06-10	8.9000	9.2835	8.8600	9.0000	+3.687%	25,390	+7.222%
2025-06-09	8.9800	9.1750	8.4801	8.6800	-4.929%	33,974	+11.175%
2025-06-06	8.5800	9.1800	8.5000	9.1300	+6.784%	39,375	+5.696%
2025-06-05	8.3500	8.7592	8.3000	8.5500	+5.037%	32,186	+12.865%
2025-06-04	7.9400	8.3100	7.9400	8.1400	+2.519%	13,262	+18.550%
2025-06-03	7.5500	8.0988	7.5262	7.9400	+2.584%	19,793	+21.537%
2025-06-02	8.0800	8.1758	7.7100	7.7400	-7.305%	39,865	+24.677%
2025-05-30	8.5600	8.6750	8.2500	8.3500	-5.221%	47,267	+15.569%
2025-05-29	8.5900	9.4400	8.4100	8.8100	-5.775%	73,572	+9.535%
2025-05-28	9.6800	9.7300	9.1801	9.3500	+0.646%	66,210	+3.209%
2025-05-27	9.5000	9.9200	9.2900	9.2900	+10.464%	138,367	+3.875%
2025-05-23	8.8200	8.9300	8.3300	8.4100	-4.105%	61,648	+14.744%
2025-05-22	8.7700	9.1650	8.5868	8.7700	-6.002%	67,071	+10.034%
2025-05-21	9.3100	9.6300	9.0900	9.3300	-2.813%	67,489	+3.430%
2025-05-20	10.6400	10.6400	8.1400	9.6000	-11.111%	341,776	+0.521%
2025-05-19	11.0000	11.0500	10.4202	10.8000	-2.703%	53,071	-10.648%
2025-05-16	10.6500	11.2950	10.4750	11.1000	-1.421%	64,467	-13.063%
2025-05-15	11.3400	11.6628	10.7800	11.2600	-1.916%	98,427	-14.298%
2025-05-14	12.2200	12.7800	10.5600	11.4800	+4.459%	237,809	-15.941%
2025-05-13	11.0900	11.1200	10.6000	10.9900	+8.490%	108,158	-12.193%
2025-05-12	10.7300	11.0100	10.0300	10.1300	+3.052%	150,522	-4.738%
2025-05-09	9.8800	10.1095	9.3400	9.8300	-0.102%	64,411	-1.831%
2025-05-08	9.5100	10.1200	9.1800	9.8400	+3.579%	70,612	-1.931%
2025-05-07	9.7300	9.8600	9.3500	9.5000	+1.171%	93,893	+1.579%
2025-05-06	9.7000	9.9000	9.3302	9.3900	+1.514%	53,815	+2.769%
2025-05-05	9.1900	9.4800	9.0000	9.2500	+3.352%	83,422	+4.324%
2025-05-02	8.6700	9.2900	8.6500	8.9500	+3.949%	102,847	+7.821%
2025-05-01	8.8300	9.1271	8.5900	8.6100	-4.440%	35,751	+12.079%
2025-04-30	8.9000	9.4450	8.7650	9.0100	-0.771%	47,377	+7.103%
2025-04-29	8.9200	9.4000	8.8000	9.0800	-0.981%	61,702	+6.278%
2025-04-28	8.4900	9.8900	8.2700	9.1700	+7.503%	92,406	+5.234%
2025-04-25	8.6100	9.4050	8.4000	8.5300	-4.157%	73,375	+13.130%
2025-04-24	9.1900	9.2100	8.8200	8.9000	-3.888%	146,367	+8.427%
2025-04-23	8.6000	9.5850	8.4500	9.2600	+5.829%	225,147	+4.212%
2025-04-22	8.6000	8.9550	8.4800	8.7500	-1.796%	147,342	+10.286%
2025-04-21	8.0100	9.1000	7.7060	8.9100	+11.654%	125,250	+8.305%
2025-04-17	7.9100	8.4400	7.6505	7.9800	+0.885%	58,046	+20.927%
2025-04-16	7.4900	8.1000	7.2600	7.9100	+7.619%	41,142	+21.997%
2025-04-15	7.4700	7.6200	7.0000	7.3500	-5.648%	60,729	+31.293%
2025-04-14	7.4700	7.8000	7.3320	7.7900	+6.421%	52,585	+23.877%
2025-04-11	6.8300	7.4600	6.8300	7.3200	+1.808%	39,452	+31.831%
2025-04-10	7.2700	7.4558	7.0300	7.1900	+1.697%	19,235	+34.214%
2025-04-09	6.8600	7.3000	6.6917	7.0700	-1.050%	21,621	+36.492%
2025-04-08	7.2000	7.4949	6.9300	7.1450	-3.965%	70,586	+35.059%
2025-04-07	6.5700	7.5950	6.4600	7.4400	+14.462%	132,451	+29.704%
2025-04-04	7.2300	7.4800	6.0000	6.5000	-17.303%	143,731	+48.462%
2025-04-03	7.5500	8.4800	7.2601	7.8600	+2.078%	131,997	+22.774%
2025-04-02	6.2300	8.5000	6.2300	7.7000	+19.195%	489,133	+25.325%
2025-04-01	6.3900	6.8000	6.0100	6.4600	-5.279%	200,728	+49.381%
2025-03-31	6.0000	7.2800	5.7500	6.8200	+10.000%	653,945	+41.496%
2025-03-28	6.0300	6.7799	5.3000	6.2000	+58.568%	21,798,435	+55.645%
2025-03-27	4.0800	4.1500	3.9100	3.9100	-3.457%	6,978	+146.803%
2025-03-26	4.1500	4.1896	4.0500	4.0500	+0.998%	7,999	+138.272%
2025-03-25	4.6400	4.6400	4.0100	4.0100	-10.090%	48,049	+140.648%
2025-03-24	4.5000	4.9700	4.3000	4.4600	-10.621%	86,543	+116.368%
2025-03-21	4.9700	5.2400	4.5100	4.9900	-5.492%	20,861	+93.387%
2025-03-20	4.7400	5.2999	4.6000	5.2800	+11.392%	21,150	+82.765%
2025-03-19	4.7600	4.7700	4.6605	4.7400	+0.317%	7,457	+103.586%
2025-03-18	5.0900	5.0900	4.7250	4.7250	+0.962%	20,406	+104.233%
2025-03-17	4.7891	4.8000	4.6600	4.6800	-3.901%	5,862	+106.197%
2025-03-14	4.8400	5.1000	4.7500	4.8700	-6.526%	18,411	+98.152%
2025-03-13	4.8800	5.3000	4.7900	5.2100	+6.762%	47,184	+85.221%
2025-03-12	4.7000	4.9550	4.6300	4.8800	+14.824%	35,948	+97.746%
2025-03-11	4.5500	4.5500	4.1500	4.2500	+1.190%	31,035	+127.059%
2025-03-10	4.5200	4.5600	4.1900	4.2000	+0.587%	61,608	+129.762%
2025-03-07	4.3900	4.4200	4.1200	4.1755	-6.720%	6,729	+131.110%
2025-03-06	4.1900	4.4763	4.1900	4.4763	+0.818%	6,838	+115.580%
2025-03-05	4.0700	4.5900	4.0700	4.4400	+3.256%	11,479	+117.342%
2025-03-04	3.9000	4.3000	3.8200	4.3000	+8.586%	12,325	+124.419%
2025-03-03	4.0500	4.1585	3.8200	3.9600	-11.011%	11,480	+143.687%
2025-02-28	4.0100	4.4500	3.8950	4.4500	+5.952%	14,836	+116.854%
2025-02-27	4.1900	4.2492	4.1500	4.2000	+0.840%	12,803	+129.762%
2025-02-26	4.1000	4.2800	4.0700	4.1650	+1.585%	4,025	+131.693%
2025-02-25	4.1500	4.2330	4.0601	4.1000	-0.226%	7,843	+135.366%
2025-02-24	4.2600	4.2600	4.1050	4.1093	-6.501%	5,242	+134.833%
2025-02-21	4.2900	4.6000	4.1633	4.3950	+3.169%	8,122	+119.568%
2025-02-20	4.2750	4.3800	4.2600	4.2600	-4.052%	2,759	+126.526%
2025-02-19	4.1800	4.4399	4.1800	4.4399	+3.736%	893	+117.347%
2025-02-18	4.4700	4.4700	4.1900	4.2800	-2.617%	5,898	+125.467%
2025-02-14	4.4600	4.4600	4.2600	4.3950	+1.034%	6,288	+119.568%
2025-02-13	4.3700	4.3700	4.0500	4.3500	+5.624%	10,814	+121.839%
2025-02-12	4.1500	4.3799	4.1184	4.1184	-1.709%	6,051	+134.314%
2025-02-11	4.0600	4.5300	4.0600	4.1900	-0.119%	15,617	+130.310%
2025-02-10	4.1000	4.2429	4.0000	4.1950	+1.820%	10,573	+130.036%
2025-02-07	4.3000	4.4500	4.1000	4.1200	-6.364%	49,985	+134.223%
2025-02-06	4.4800	4.4900	4.2800	4.4000	-3.930%	17,801	+119.318%
2025-02-05	4.4000	4.6299	4.3900	4.5800	+1.104%	12,451	+110.699%
2025-02-04	4.4400	4.5300	4.2900	4.5300	+11.576%	293,771	+113.024%
2025-02-03	4.0100	4.0600	3.8101	4.0600	-3.905%	12,140	+137.685%
2025-01-31	4.2800	4.5400	3.8001	4.2250	-0.822%	34,774	+128.402%
2025-01-30	4.2300	4.2600	4.1609	4.2600	+0.948%	5,902	+126.526%
2025-01-29	4.3000	4.4500	4.2200	4.2200	-5.804%	5,456	+128.673%
2025-01-28	4.3500	4.5000	4.1916	4.4800	-0.885%	12,344	+115.402%
2025-01-27	4.4600	4.5200	4.1533	4.5200	+4.147%	17,964	+113.496%
2025-01-24	4.5600	4.5800	4.1000	4.3400	-1.364%	36,374	+122.350%
2025-01-23	4.4700	4.5962	4.3800	4.4000	-7.173%	18,009	+119.318%
2025-01-22	4.6000	4.7400	4.5400	4.7400	+4.867%	16,144	+103.586%
2025-01-21	4.5900	4.7200	4.4800	4.5200	+1.232%	36,654	+113.496%
2025-01-17	4.7500	4.7500	4.4650	4.4650	-5.603%	34,460	+116.125%
2025-01-16	4.8200	5.1500	4.5700	4.7300	-2.675%	53,005	+104.017%
2025-01-15	4.3700	5.1300	4.3600	4.8600	+4.741%	69,628	+98.560%
2025-01-14	4.9000	4.9000	4.3000	4.6400	-14.233%	105,261	+107.974%
2025-01-13	4.8000	5.4200	4.6300	5.4100	+8.853%	162,968	+78.373%
2025-01-10	4.2800	5.1400	4.0500	4.9700	+29.765%	799,608	+94.165%
2025-01-08	3.6600	3.9000	3.4001	3.8300	+10.375%	1,251,586	+151.958%
2025-01-07	3.3700	3.4800	3.3300	3.4700	+2.360%	10,957	+178.098%
2025-01-06	3.4100	3.4100	3.3034	3.3900	+0.893%	11,662	+184.661%
2025-01-03	3.3900	3.3900	3.3200	3.3600	+3.385%	22,688	+187.202%
2025-01-02	3.2900	3.2900	3.1500	3.2500	+5.178%	14,986	+196.923%
2024-12-31	3.2800	3.2800	2.9900	3.0900	-1.855%	24,430	+212.298%
2024-12-30	3.2200	3.2900	3.1484	3.1484	-1.149%	29,034	+206.505%
2024-12-27	3.1100	3.3000	3.1000	3.1850	+6.879%	50,950	+202.983%
2024-12-26	3.0400	3.0500	2.9250	2.9800	-1.974%	24,109	+223.826%
2024-12-24	3.1600	3.2400	3.0300	3.0400	-7.739%	31,495	+217.434%
2024-12-23	3.1200	3.4200	3.1200	3.2950	+3.292%	44,590	+192.868%
2024-12-20	2.9700	3.1900	2.9500	3.1900	+4.590%	21,557	+202.508%
2024-12-19	3.0000	3.1600	2.7400	3.0500	-1.294%	46,051	+216.393%
2024-12-18	3.1600	3.1800	3.0500	3.0900	-3.738%	29,006	+212.298%
2024-12-17	3.1400	3.2100	3.0200	3.2100	-0.311%	92,334	+200.623%
2024-12-16	3.3500	3.4600	3.1000	3.2200	-9.804%	99,958	+199.689%
2024-12-13	3.5500	3.6600	3.3400	3.5700	-7.031%	253,743	+170.308%
2024-12-12	3.6000	3.9300	3.5400	3.8400	+16.717%	4,872,013	+151.302%
2024-12-11	3.3600	3.4650	3.2900	3.2900	-4.638%	1,371,272	+193.313%
2024-12-10	3.5000	3.5100	3.2200	3.4500	-1.203%	29,686	+179.710%
2024-12-09	3.5700	3.6012	3.4500	3.4920	-4.590%	16,457	+176.346%
2024-12-06	3.7400	3.7400	3.5200	3.6600	0.000%	27,069	+163.661%
2024-12-05	3.8500	3.8500	3.6300	3.6600	-10.732%	15,372	+163.661%
2024-12-04	4.3200	4.3200	3.9319	4.1000	-3.529%	30,019	+135.366%
2024-12-03	4.2500	4.5000	3.9600	4.2500	+7.053%	59,127	+127.059%
2024-12-02	3.8100	4.1390	3.7001	3.9700	+1.795%	122,960	+143.073%
2024-11-29	3.4100	3.9000	3.2500	3.9000	+27.243%	126,875	+147.436%
2024-11-27	3.1495	3.1495	2.7000	3.0650	+1.155%	65,520	+214.845%
2024-11-26	2.7525	3.2405	2.7180	3.0300	+21.200%	82,164	+218.482%
2024-11-25	2.5450	2.5450	2.4000	2.5000	+6.610%	15,387	+286.000%
2024-11-22	2.4500	2.4720	2.2505	2.3450	-3.913%	17,369	+311.514%
2024-11-21	2.5390	2.5390	2.3765	2.4405	-3.917%	7,652	+295.411%
2024-11-20	2.5400	2.6060	2.3500	2.5400	+3.462%	13,659	+279.921%
2024-11-19	2.7205	2.9500	2.2045	2.4550	-3.725%	21,054	+293.075%
2024-11-18	2.9490	2.9995	2.5395	2.5500	-13.530%	20,787	+278.431%
2024-11-15	3.0450	3.0450	2.8605	2.9490	+5.321%	12,488	+227.230%
2024-11-14	3.1480	3.1480	2.8000	2.8000	-9.677%	6,903	+244.643%
2024-11-13	3.1950	3.2955	3.0000	3.1000	-2.208%	14,462	+211.290%
2024-11-12	3.3665	3.3665	3.1700	3.1700	-6.074%	17,745	+204.416%
2024-11-11	3.5500	3.5500	3.3500	3.3750	0.000%	25,893	+185.926%
2024-11-08	3.5650	3.6490	3.3500	3.3750	-8.685%	22,494	+185.926%
2024-11-07	3.7000	3.8955	3.6000	3.6960	-4.000%	12,220	+161.093%
2024-11-06	3.8900	3.9410	3.8000	3.8500	+1.249%	14,233	+150.649%
2024-11-05	3.9100	4.0500	3.7500	3.8025	-2.500%	12,105	+153.780%
2024-11-04	3.9585	4.0000	3.7800	3.9000	+2.470%	21,964	+147.436%
2024-11-01	3.8500	3.9810	3.7500	3.8060	-2.210%	11,937	+153.547%
2024-10-31	4.0000	4.0125	3.8010	3.8920	-3.015%	40,165	+147.945%
2024-10-30	3.9500	4.1350	3.9345	4.0130	-2.122%	37,115	+140.468%
2024-10-29	4.2000	4.2305	3.9100	4.1000	+3.535%	116,635	+135.366%
2024-10-28	4.2800	4.2800	3.9455	3.9600	-8.598%	75,499	+143.687%
2024-10-25	4.2500	4.4610	3.9825	4.3325	+3.463%	249,097	+122.735%
2024-10-24	4.2300	4.4400	3.6915	4.1875	+23.144%	1,415,560	+130.448%
2024-10-23	5.0500	5.4500	3.0010	3.4005	-2.843%	5,625,014	+183.782%
2024-10-22	3.5210	3.5500	3.3000	3.5000	-0.143%	368,272	+175.714%
2024-10-21	3.3510	3.5500	3.3510	3.5050	-0.581%	5,462	+175.321%
2024-10-18	3.6000	3.6005	3.5000	3.5255	-2.069%	46,225	+173.720%
2024-10-17	3.6000	3.6500	3.3000	3.6000	+2.857%	1,117	+168.056%
2024-10-16	3.4600	3.6000	3.4505	3.5000	+3.458%	4,830	+175.714%
2024-10-15	3.5475	3.6500	3.3830	3.3830	-1.341%	3,125	+185.250%
2024-10-14	3.5470	3.5500	3.4000	3.4290	-1.119%	1,512	+181.423%
2024-10-11	3.5920	3.5920	3.4250	3.4678	-2.260%	3,165	+178.274%
2024-10-10	3.7000	3.7000	3.5000	3.5480	+0.652%	9,983	+171.984%
2024-10-09	3.5500	3.6000	3.5250	3.5250	-0.014%	1,888	+173.759%
2024-10-08	3.4400	3.5995	3.4005	3.5255	+3.691%	5,576	+173.720%
2024-10-07	3.6630	3.6630	3.4000	3.4000	-2.857%	18,970	+183.824%
2024-10-04	3.5000	3.5250	3.4000	3.5000	+2.941%	22,074	+175.714%
2024-10-03	3.3295	3.5125	3.3295	3.4000	+3.030%	4,155	+183.824%
2024-10-02	3.5005	3.5500	3.0505	3.3000	-9.589%	14,060	+192.424%
2024-10-01	3.6500	3.7000	3.5500	3.6500	+4.286%	8,089	+164.384%
2024-09-30	3.5115	3.7476	3.5000	3.5000	+0.589%	16,834	+175.714%
2024-09-27	3.6245	3.6245	3.4050	3.4795	+1.591%	8,486	+177.339%
2024-09-26	3.7490	3.7495	3.2164	3.4250	-2.143%	6,993	+181.752%
2024-09-25	3.7415	3.7500	3.5000	3.5000	-4.110%	28,777	+175.714%
2024-09-24	3.7055	4.1000	3.5250	3.6500	+4.271%	5,013	+164.384%
2024-09-23	3.7000	3.7000	3.5005	3.5005	-6.027%	3,211	+175.675%
2024-09-20	3.7005	3.8500	3.5500	3.7250	+2.055%	42,568	+159.060%
2024-09-19	3.6870	3.9950	3.5020	3.6500	+2.817%	1,871	+164.384%
2024-09-18	3.7120	3.7250	3.4500	3.5500	-5.333%	44,425	+171.831%
2024-09-17	3.9000	3.9253	3.6570	3.7500	0.000%	15,682	+157.333%
2024-09-16	3.7500	3.9200	3.6275	3.7500	+3.348%	42,800	+157.333%
2024-09-13	3.9515	3.9950	3.5005	3.6285	-1.265%	8,543	+165.950%
2024-09-12	3.7505	3.9005	3.5300	3.6750	-3.315%	1,702	+162.585%
2024-09-11	3.8500	3.9505	3.7500	3.8010	+0.013%	28,235	+153.881%
2024-09-10	3.8150	4.0000	3.5800	3.8005	-2.564%	5,095	+153.914%
2024-09-09	3.8500	4.2630	3.7500	3.9005	-2.500%	4,195	+147.404%
2024-09-06	4.5000	4.6000	3.7500	4.0005	-0.732%	9,037	+141.220%
2024-09-05	4.0000	4.4995	4.0000	4.0300	-1.827%	2,017	+139.454%
2024-09-04	4.4840	4.4840	4.1025	4.1050	-5.632%	2,130	+135.079%
2024-09-03	4.5500	4.5500	4.2500	4.3500	-3.333%	4,356	+121.839%
2024-08-30	4.3750	4.5000	4.2500	4.5000	+1.237%	505	+114.444%
2024-08-29	4.4500	4.5500	4.4000	4.4450	+2.067%	1,293	+117.098%
2024-08-28	4.6000	4.6000	4.2500	4.3550	-1.023%	6,392	+121.584%
2024-08-27	4.5000	4.6000	4.4000	4.4000	-2.222%	12,093	+119.318%
2024-08-26	4.7020	4.7020	4.5000	4.5000	-2.174%	2,358	+114.444%
2024-08-23	4.6050	4.9365	4.6000	4.6000	-0.033%	1,151	+109.783%
2024-08-22	4.6000	4.6665	4.5750	4.6015	-0.862%	2,907	+109.714%
2024-08-21	4.6500	4.8500	4.5000	4.6415	+1.221%	1,355	+107.907%
2024-08-20	4.9000	4.9500	4.5000	4.5855	-4.667%	3,537	+110.446%
2024-08-19	4.7500	4.9500	4.7500	4.8100	+3.164%	2,998	+100.624%
2024-08-16	4.6500	4.7495	4.6000	4.6625	-1.323%	1,147	+106.971%
2024-08-15	4.6000	4.9500	4.6000	4.7250	-0.579%	313	+104.233%
2024-08-14	4.9500	4.9500	4.7525	4.7525	+2.568%	561	+103.051%
2024-08-13	4.6250	4.6335	4.5005	4.6335	+5.307%	565	+108.266%
2024-08-12	4.5250	4.6000	4.3725	4.4000	-3.297%	1,459	+119.318%
2024-08-09	4.8500	4.9505	4.5495	4.5500	-2.277%	4,518	+112.088%
2024-08-08	4.6501	4.8000	4.6501	4.6560	+0.129%	267	+107.259%
2024-08-07	4.7000	4.7500	4.5505	4.6500	+3.333%	2,120	+107.527%
2024-08-06	4.6500	4.7500	4.5000	4.5000	-2.671%	600	+114.444%
2024-08-05	4.8500	4.8500	4.6235	4.6235	-4.670%	1,812	+108.716%
2024-08-02	4.8500	4.9500	4.5010	4.8500	+2.105%	1,034	+98.969%
2024-08-01	4.8000	4.8895	4.7500	4.7500	-1.973%	3,246	+103.158%
2024-07-31	4.6685	4.8500	4.5910	4.8456	+2.325%	4,475	+99.150%
2024-07-30	4.7500	4.9500	4.5500	4.7355	+2.946%	8,328	+103.780%
2024-07-29	4.7000	4.7225	4.5680	4.6000	-1.372%	1,788	+109.783%
2024-07-26	5.1000	5.1000	4.6640	4.6640	-9.437%	3,257	+106.904%
2024-07-25	4.5500	5.1500	4.5500	5.1500	+7.392%	5,957	+87.379%
2024-07-24	4.9505	5.0000	4.3500	4.7955	-1.993%	7,181	+101.230%
2024-07-23	4.9500	5.1500	4.7000	4.8930	+5.909%	36,904	+97.221%
2024-07-22	4.3500	4.7000	4.3175	4.6200	+10.000%	102,236	+108.874%
2024-07-19	4.2500	4.3435	4.1865	4.2000	+1.205%	4,514	+129.762%
2024-07-18	4.1715	4.3410	4.0180	4.1500	-1.343%	4,798	+132.530%
2024-07-17	4.0000	4.3960	4.0000	4.2065	+1.877%	2,255	+129.407%
2024-07-16	4.2500	4.2920	4.0000	4.1290	-0.709%	3,169	+133.713%
2024-07-15	4.0500	4.2500	3.9505	4.1585	+3.963%	5,372	+132.055%
2024-07-12	4.1980	4.2000	4.0000	4.0000	+0.934%	2,006	+141.250%
2024-07-11	4.1500	4.1500	3.5000	3.9630	-0.913%	7,854	+143.502%
2024-07-10	3.8900	4.0000	3.6065	3.9995	+2.420%	23,315	+141.280%
2024-07-09	3.9650	4.0000	3.9000	3.9050	-2.618%	1,466	+147.119%
2024-07-08	4.3000	4.3000	3.9950	4.0100	-4.387%	3,109	+140.648%
2024-07-05	3.9610	4.1940	3.9610	4.1940	+12.440%	19,269	+130.091%
2024-07-03	4.0365	4.2835	2.5120	3.7300	-3.355%	7,273	+158.713%
2024-07-02	3.9130	4.0995	3.8000	3.8595	-5.705%	10,090	+150.032%
2024-07-01	4.1500	4.2550	3.9500	4.0930	+2.197%	9,417	+135.768%
2024-06-28	3.9850	4.0925	3.9525	4.0050	-5.531%	19,529	+140.949%
2024-06-27	4.9500	4.9500	3.9175	4.2395	-9.798%	39,817	+127.621%
2024-06-26	5.0500	5.0500	4.7000	4.7000	-2.206%	693	+105.319%
2024-06-25	4.8500	4.9000	4.8000	4.8060	+0.913%	9,467	+100.791%
2024-06-24	4.9000	5.0000	4.7130	4.7625	-1.804%	11,672	+102.625%
2024-06-21	4.8500	5.0000	4.8000	4.8500	0.000%	1,311	+98.969%
2024-06-20	4.9950	5.0500	4.7780	4.8500	-0.879%	7,859	+98.969%
2024-06-18	5.0000	5.1000	4.8930	4.8930	-2.140%	2,197	+97.221%
2024-06-17	4.9290	5.1500	4.9290	5.0000	+0.251%	5,379	+93.000%
2024-06-14	5.1500	5.2500	4.8260	4.9875	-3.155%	3,751	+93.484%
2024-06-13	5.2000	5.2000	5.1005	5.1500	-1.905%	2,768	+87.379%
2024-06-12	5.2000	5.2500	5.0500	5.2500	+3.960%	66,207	+83.810%
2024-06-11	5.2000	5.2500	5.0000	5.0500	-2.885%	39,508	+91.089%
2024-06-10	5.2500	5.5240	5.0000	5.2000	+2.970%	70,138	+85.577%
2024-06-07	4.7010	5.5220	4.5000	5.0500	-10.935%	177,607	+91.089%
2024-06-06	5.8120	5.9000	5.5000	5.6700	-2.225%	12,359	+70.194%
2024-06-05	5.7200	5.8500	5.6700	5.7990	+1.381%	15,180	+66.408%
2024-06-04	5.9410	5.9410	4.9760	5.7200	-3.051%	29,514	+68.706%
2024-06-03	6.0000	6.0300	5.6000	5.9000	+5.357%	44,977	+63.559%
2024-05-31	5.9950	6.0000	4.8000	5.6000	-2.252%	107,623	+72.321%
2024-05-30	5.7100	5.9990	5.4000	5.7290	-0.642%	3,338	+68.441%
2024-05-29	5.9440	6.4340	5.7000	5.7660	-2.995%	793	+67.360%
2024-05-28	5.8350	6.1990	5.8350	5.9440	-2.493%	18,498	+62.349%
2024-05-24	6.0800	6.2000	5.8350	6.0960	-0.652%	7,403	+58.301%
2024-05-23	6.1540	6.4000	6.0000	6.1360	-0.712%	22,101	+57.269%
2024-05-22	6.2300	6.3000	6.0500	6.1800	+1.146%	7,267	+56.149%
2024-05-21	6.3900	6.5000	5.8800	6.1100	-3.016%	37,346	+57.938%
2024-05-20	6.6130	6.7190	6.2210	6.3000	+7.969%	14,994	+53.175%
2024-05-17	6.1410	6.3420	5.8000	5.8350	-1.269%	11,367	+65.381%
2024-05-16	6.5990	6.6700	5.8060	5.9100	+2.551%	42,686	+63.283%
2024-05-15	5.9820	6.5000	5.5620	5.7630	-2.239%	10,154	+67.448%
2024-05-14	5.5000	6.0000	5.3970	5.8950	+9.167%	10,626	+63.698%
2024-05-13	6.0000	6.3220	4.2000	5.4000	-6.250%	13,645	+78.704%
2024-05-10	6.0000	6.3880	5.7110	5.7600	+0.964%	9,111	+67.535%
2024-05-09	6.6100	7.3000	5.6000	5.7050	-17.772%	43,167	+69.150%
2024-05-08	6.8980	7.2000	6.6000	6.9380	+2.029%	15,873	+39.089%
2024-05-07	6.8980	6.9000	6.6700	6.8000	+1.493%	1,470	+41.912%
2024-05-06	6.5150	6.9000	6.5150	6.7000	+0.465%	1,388	+44.030%
2024-05-03	6.7000	6.8050	6.5000	6.6690	-0.463%	2,896	+44.699%
2024-05-02	6.6500	6.8050	6.6500	6.7000	-2.899%	1,171	+44.030%
2024-05-01	6.5150	6.9000	6.5150	6.9000	+4.293%	1,488	+39.855%
2024-04-30	6.7990	6.9000	6.6160	6.6160	-4.282%	853	+45.859%
2024-04-29	6.6160	7.1390	6.6160	6.9120	+1.349%	734	+39.612%
2024-04-26	6.8680	7.1380	6.6150	6.8200	-1.082%	4,156	+41.496%
2024-04-25	6.7800	7.1390	6.6000	6.8946	-0.223%	4,090	+39.965%
2024-04-24	7.1420	7.1420	6.6500	6.9100	+1.618%	258	+39.653%
2024-04-23	6.9000	7.1480	6.6010	6.8000	+2.874%	11,698	+41.912%
2024-04-22	6.5600	7.2180	6.5090	6.6100	-3.037%	4,341	+45.991%
2024-04-19	7.0240	7.1000	6.6000	6.8170	+3.132%	3,930	+41.558%
2024-04-18	7.2400	7.2400	6.6000	6.6100	-2.794%	1,922	+45.991%
2024-04-17	7.0070	7.2590	6.7410	6.8000	-2.940%	3,222	+41.912%
2024-04-16	6.9000	7.1500	6.9000	7.0060	+0.806%	2,221	+37.739%
2024-04-15	6.9980	7.0000	6.9000	6.9500	+0.078%	2,606	+38.849%
2024-04-12	6.8500	7.2000	6.7150	6.9446	-0.791%	2,426	+38.957%
2024-04-11	7.1960	7.7822	7.0000	7.0000	-2.724%	2,294	+37.857%
2024-04-10	7.3260	7.4800	7.1010	7.1960	-1.962%	325	+34.102%
2024-04-09	8.0200	8.0200	7.0000	7.3400	-4.688%	6,466	+31.471%
2024-04-08	7.6000	8.3180	7.3440	7.7010	+0.013%	7,506	+25.308%
2024-04-05	6.6610	7.8940	6.6610	7.7000	+10.000%	7,968	+25.325%
2024-04-04	7.5000	8.0000	6.5500	7.0000	-6.667%	17,532	+37.857%
2024-04-03	7.7340	7.9856	7.4470	7.5000	-1.948%	4,580	+28.667%
2024-04-02	7.7560	7.9170	7.6000	7.6490	-1.936%	4,339	+26.160%
2024-04-01	7.5730	8.2150	7.3120	7.8000	+4.125%	4,546	+23.718%
2024-03-28	7.3210	7.6000	7.2000	7.4910	-2.296%	1,456	+28.821%
2024-03-27	8.0640	8.2130	7.3000	7.6670	-1.237%	12,491	+25.864%
2024-03-26	8.1600	8.1600	7.5880	7.7630	-1.096%	1,321	+24.308%
2024-03-25	7.7570	7.9000	7.4630	7.8490	-1.419%	1,564	+22.946%
2024-03-22	7.6180	7.9620	7.6010	7.9620	-0.475%	4,262	+21.201%
2024-03-21	7.8390	8.0000	7.7000	8.0000	-1.235%	2,728	+20.625%
2024-03-20	7.8000	8.1000	7.5520	8.1000	+1.759%	1,320	+19.136%
2024-03-19	7.9000	8.0540	7.5100	7.9600	+3.377%	2,531	+21.231%
2024-03-18	8.2080	8.2080	7.4700	7.7000	-2.532%	9,343	+25.325%
2024-03-15	7.9000	8.1900	7.8020	7.9000	-2.817%	7,616	+22.152%
2024-03-14	8.3100	8.4590	7.9000	8.1290	-2.178%	5,978	+18.711%
2024-03-13	8.5000	8.7040	8.3000	8.3100	-3.529%	3,818	+16.125%
2024-03-12	8.8600	8.8600	8.4020	8.6140	+1.341%	3,666	+12.027%
2024-03-11	8.3000	9.0900	8.2000	8.5000	-0.932%	6,154	+13.529%

document.getElementById("mccQzX").onerror = function(){this.style.display='none';}; .dark-mode .s2Z5pV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2Z5pV{ color: #333333; background-color: white; border: 2px solid #333333; }DBVTDBV Technologies S.A.stock NASDAQ

DBVT
DBV Technologies S.A.
stock NASDAQ