ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
87.63
-1.62 (-1.82%)
At close: Sep 10, 2025, 4:00 PM
87.80
+0.17 (0.19%)
After-hours: Sep 10, 2025, 7:47 PM EDT
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 90.00 | 90.00 | 86.15 | 87.63 | 87.63 | -1.82% | 713,781 |
| Sep 9, 2025 | 89.40 | 91.30 | 87.53 | 89.25 | 89.25 | -0.83% | 1,202,611 |
| Sep 8, 2025 | 89.42 | 90.50 | 86.49 | 90.00 | 90.00 | 2.24% | 1,437,297 |
| Sep 5, 2025 | 85.01 | 92.91 | 82.72 | 88.03 | 88.03 | 2.90% | 3,204,184 |
| Sep 4, 2025 | 83.24 | 86.22 | 83.05 | 85.55 | 85.55 | 2.27% | 855,215 |
| Sep 3, 2025 | 82.38 | 83.87 | 81.73 | 83.65 | 83.65 | 2.02% | 637,747 |
| Sep 2, 2025 | 80.01 | 82.51 | 80.01 | 81.99 | 81.99 | 1.18% | 592,455 |
| Aug 29, 2025 | 82.00 | 82.13 | 79.95 | 81.03 | 81.03 | -0.75% | 578,725 |
| Aug 28, 2025 | 78.71 | 81.95 | 78.00 | 81.64 | 81.64 | 2.78% | 951,213 |
| Aug 27, 2025 | 80.41 | 81.36 | 79.37 | 79.43 | 79.43 | -0.34% | 1,251,571 |
| Aug 26, 2025 | 76.02 | 80.00 | 75.83 | 79.70 | 79.70 | 2.89% | 1,721,711 |
| Aug 25, 2025 | 77.08 | 77.86 | 75.99 | 77.46 | 77.46 | 0.23% | 696,203 |
| Aug 22, 2025 | 75.10 | 78.49 | 75.05 | 77.28 | 77.28 | 3.83% | 1,378,634 |
| Aug 21, 2025 | 72.20 | 74.79 | 71.50 | 74.43 | 74.43 | 3.53% | 1,554,229 |
| Aug 20, 2025 | 67.73 | 72.01 | 67.15 | 71.89 | 71.89 | 4.25% | 1,999,450 |
| Aug 19, 2025 | 69.07 | 69.56 | 68.40 | 68.96 | 68.96 | -1.50% | 1,395,526 |
| Aug 18, 2025 | 70.12 | 71.17 | 69.71 | 70.01 | 70.01 | -0.61% | 533,536 |
| Aug 15, 2025 | 69.80 | 71.45 | 69.06 | 70.44 | 70.44 | 1.27% | 551,843 |
| Aug 14, 2025 | 69.15 | 70.48 | 68.26 | 69.56 | 69.56 | -0.47% | 853,479 |
| Aug 13, 2025 | 71.63 | 73.90 | 68.75 | 69.89 | 69.89 | -2.81% | 1,423,945 |
| Aug 12, 2025 | 69.16 | 72.26 | 69.10 | 71.91 | 71.91 | 4.22% | 959,886 |
| Aug 11, 2025 | 69.83 | 70.92 | 68.54 | 69.00 | 69.00 | -1.61% | 584,020 |
| Aug 8, 2025 | 71.27 | 72.98 | 68.50 | 70.13 | 70.13 | 0.16% | 668,356 |
| Aug 7, 2025 | 69.07 | 71.67 | 69.07 | 70.02 | 70.02 | 1.35% | 1,145,384 |
| Aug 6, 2025 | 70.32 | 72.69 | 67.09 | 69.09 | 69.09 | -2.57% | 1,636,021 |
| Aug 5, 2025 | 72.02 | 72.14 | 68.59 | 70.91 | 70.91 | -1.61% | 926,471 |
| Aug 4, 2025 | 70.78 | 72.55 | 69.64 | 72.07 | 72.07 | 0.17% | 526,836 |
| Aug 1, 2025 | 69.69 | 72.95 | 69.37 | 71.95 | 71.95 | 0.24% | 1,252,913 |
| Jul 31, 2025 | 69.77 | 75.51 | 69.67 | 71.77 | 71.77 | 1.32% | 1,465,347 |
| Jul 30, 2025 | 70.96 | 71.84 | 69.58 | 70.84 | 70.84 | 1.48% | 1,379,484 |
| Jul 29, 2025 | 67.00 | 70.92 | 66.11 | 69.80 | 69.80 | 4.85% | 2,339,347 |
| Jul 28, 2025 | 65.69 | 68.12 | 65.67 | 66.57 | 66.57 | 0.12% | 1,722,275 |
| Jul 25, 2025 | 67.98 | 70.25 | 65.87 | 66.49 | 66.49 | -4.69% | 3,540,490 |
| Jul 24, 2025 | 68.98 | 72.90 | 67.33 | 69.76 | 69.76 | 1.69% | 8,339,835 |
| Jul 23, 2025 | 63.10 | 71.35 | 62.50 | 68.60 | 68.60 | 586.00% | 27,831,874 |
| Jul 22, 2025 | 10.69 | 10.73 | 9.96 | 10.00 | 10.00 | -1.38% | 5,448,894 |
| Jul 21, 2025 | 10.14 | 10.64 | 10.05 | 10.14 | 10.14 | 1.91% | 1,486,115 |
| Jul 18, 2025 | 10.32 | 10.32 | 9.86 | 9.95 | 9.95 | -3.77% | 620,004 |
| Jul 17, 2025 | 9.93 | 10.46 | 9.79 | 10.34 | 10.34 | 4.66% | 798,897 |
| Jul 16, 2025 | 10.02 | 10.26 | 9.25 | 9.88 | 9.88 | 11.64% | 2,315,571 |
| Jul 15, 2025 | 9.00 | 9.32 | 8.85 | 8.85 | 8.85 | 0.23% | 738,159 |
| Jul 14, 2025 | 8.20 | 8.92 | 8.11 | 8.83 | 8.83 | 6.77% | 805,108 |
| Jul 11, 2025 | 8.21 | 8.52 | 8.05 | 8.27 | 8.27 | -0.36% | 438,656 |
| Jul 10, 2025 | 8.53 | 8.56 | 8.01 | 8.30 | 8.30 | -0.12% | 390,944 |
| Jul 9, 2025 | 7.93 | 8.50 | 7.77 | 8.31 | 8.31 | 7.23% | 691,420 |
| Jul 8, 2025 | 8.11 | 8.11 | 7.70 | 7.75 | 7.75 | -2.52% | 500,189 |
| Jul 7, 2025 | 8.20 | 8.20 | 7.80 | 7.95 | 7.95 | -0.13% | 657,357 |
| Jul 3, 2025 | 7.95 | 8.07 | 7.65 | 7.96 | 7.96 | 2.58% | 374,623 |
| Jul 2, 2025 | 7.80 | 8.13 | 7.71 | 7.76 | 7.76 | 1.31% | 207,124 |
| Jul 1, 2025 | 7.83 | 7.83 | 7.41 | 7.66 | 7.66 | 0.13% | 402,268 |