ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
6.43
-0.39 (-5.72%)
At close: Mar 28, 2025, 4:00 PM
6.31
-0.12 (-1.83%)
Pre-market: Mar 31, 2025, 5:08 AM EDT
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.66 | 6.76 | 6.17 | 6.43 | 6.43 | -5.72% | 152,328 |
| Mar 27, 2025 | 6.90 | 6.99 | 6.52 | 6.82 | 6.82 | -3.81% | 105,488 |
| Mar 26, 2025 | 7.20 | 7.20 | 6.96 | 7.09 | 7.09 | -3.41% | 72,361 |
| Mar 25, 2025 | 7.54 | 7.85 | 7.08 | 7.34 | 7.34 | -0.41% | 73,097 |
| Mar 24, 2025 | 7.42 | 7.82 | 7.06 | 7.37 | 7.37 | -0.14% | 121,112 |
| Mar 21, 2025 | 6.94 | 7.76 | 6.94 | 7.38 | 7.38 | 4.53% | 175,891 |
| Mar 20, 2025 | 6.75 | 7.11 | 6.62 | 7.06 | 7.06 | 3.22% | 176,786 |
| Mar 19, 2025 | 6.45 | 7.21 | 6.45 | 6.84 | 6.84 | 0.59% | 238,401 |
| Mar 18, 2025 | 6.54 | 6.81 | 5.95 | 6.80 | 6.80 | 13.33% | 342,144 |
| Mar 17, 2025 | 6.19 | 6.50 | 5.91 | 6.00 | 6.00 | 1.01% | 622,064 |
| Mar 14, 2025 | 5.99 | 6.22 | 5.81 | 5.94 | 5.94 | 0.34% | 477,305 |
| Mar 13, 2025 | 6.25 | 6.25 | 5.60 | 5.92 | 5.92 | -6.03% | 1,190,315 |
| Mar 12, 2025 | 6.34 | 6.49 | 6.08 | 6.30 | 6.30 | -0.63% | 293,520 |
| Mar 11, 2025 | 6.40 | 6.50 | 6.27 | 6.34 | 6.34 | -1.40% | 334,537 |
| Mar 10, 2025 | 7.87 | 7.90 | 6.01 | 6.43 | 6.43 | -18.71% | 1,242,241 |
| Mar 7, 2025 | 8.13 | 8.28 | 7.90 | 7.91 | 7.91 | -4.58% | 243,197 |
| Mar 6, 2025 | 8.03 | 8.47 | 7.96 | 8.29 | 8.29 | 5.61% | 175,981 |
| Mar 5, 2025 | 7.36 | 7.95 | 7.33 | 7.85 | 7.85 | 8.88% | 103,766 |
| Mar 4, 2025 | 7.14 | 7.33 | 6.95 | 7.21 | 7.21 | -1.64% | 161,304 |
| Mar 3, 2025 | 7.45 | 7.54 | 7.24 | 7.33 | 7.33 | -4.56% | 195,586 |
| Feb 28, 2025 | 7.43 | 7.72 | 7.33 | 7.68 | 7.68 | -0.13% | 154,763 |
| Feb 27, 2025 | 7.64 | 7.88 | 7.49 | 7.69 | 7.69 | 1.18% | 52,773 |
| Feb 26, 2025 | 7.56 | 7.70 | 7.49 | 7.60 | 7.60 | 1.33% | 91,923 |
| Feb 25, 2025 | 7.53 | 7.73 | 7.40 | 7.50 | 7.50 | 0.13% | 90,690 |
| Feb 24, 2025 | 7.80 | 7.95 | 7.43 | 7.49 | 7.49 | -7.30% | 135,579 |
| Feb 21, 2025 | 7.77 | 8.14 | 7.77 | 8.08 | 8.08 | 6.04% | 47,667 |
| Feb 20, 2025 | 7.59 | 7.86 | 7.52 | 7.62 | 7.62 | 1.74% | 79,834 |
| Feb 19, 2025 | 7.16 | 7.59 | 7.02 | 7.49 | 7.49 | 2.04% | 231,697 |
| Feb 18, 2025 | 7.06 | 7.49 | 7.02 | 7.34 | 7.34 | -0.81% | 218,273 |
| Feb 14, 2025 | 7.24 | 7.57 | 7.18 | 7.40 | 7.40 | 3.21% | 58,385 |
| Feb 13, 2025 | 6.72 | 7.35 | 6.68 | 7.17 | 7.17 | 5.44% | 82,152 |
| Feb 12, 2025 | 6.65 | 6.86 | 6.57 | 6.80 | 6.80 | 3.06% | 165,178 |
| Feb 11, 2025 | 6.59 | 6.75 | 6.45 | 6.60 | 6.60 | -0.48% | 96,992 |
| Feb 10, 2025 | 6.29 | 6.92 | 6.21 | 6.63 | 6.63 | 5.24% | 83,315 |
| Feb 7, 2025 | 5.93 | 6.41 | 5.88 | 6.30 | 6.30 | 4.56% | 574,345 |
| Feb 6, 2025 | 5.93 | 6.33 | 5.88 | 6.03 | 6.03 | 2.99% | 405,686 |
| Feb 5, 2025 | 5.84 | 6.09 | 5.76 | 5.85 | 5.85 | -0.68% | 164,659 |
| Feb 4, 2025 | 5.94 | 6.35 | 5.55 | 5.89 | 5.89 | -0.84% | 31,357 |
| Feb 3, 2025 | 5.95 | 5.96 | 5.72 | 5.94 | 5.94 | -0.50% | 98,327 |
| Jan 31, 2025 | 6.18 | 6.18 | 5.92 | 5.97 | 5.97 | 1.19% | 131,390 |
| Jan 30, 2025 | 6.12 | 6.12 | 5.76 | 5.90 | 5.90 | 0.51% | 76,787 |
| Jan 29, 2025 | 6.13 | 6.18 | 5.50 | 5.87 | 5.87 | -3.45% | 201,420 |
| Jan 28, 2025 | 6.28 | 6.28 | 6.01 | 6.08 | 6.08 | -0.33% | 222,900 |
| Jan 27, 2025 | 6.21 | 6.36 | 5.99 | 6.10 | 6.10 | 0.16% | 111,778 |
| Jan 24, 2025 | 6.24 | 6.32 | 6.00 | 6.09 | 6.09 | 0.16% | 174,740 |
| Jan 23, 2025 | 6.36 | 6.36 | 6.00 | 6.08 | 6.08 | -2.41% | 151,305 |
| Jan 22, 2025 | 6.34 | 6.55 | 6.17 | 6.23 | 6.23 | -2.20% | 62,040 |
| Jan 21, 2025 | 6.47 | 6.56 | 6.25 | 6.37 | 6.37 | 3.41% | 83,504 |
| Jan 17, 2025 | 6.19 | 6.23 | 6.01 | 6.16 | 6.16 | -1.12% | 56,917 |
| Jan 16, 2025 | 6.19 | 6.27 | 6.06 | 6.23 | 6.23 | -0.95% | 39,729 |