ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
90.76
+0.29 (0.32%)
At close: Oct 24, 2025, 4:00 PM EDT
91.62
+0.86 (0.95%)
After-hours: Oct 24, 2025, 5:04 PM EDT

ABIVAX Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202591.9193.2090.7590.7690.760.32%795,696
Oct 23, 202590.8192.2090.0090.4790.47-0.26%523,454
Oct 22, 202591.0791.2887.6090.7190.71-1.05%786,019
Oct 21, 202592.4692.6491.0391.6791.670.20%458,379
Oct 20, 202592.6094.2690.0791.4991.49-1.34%746,801
Oct 17, 202592.0193.2090.8192.7392.73-0.19%598,050
Oct 16, 202597.2198.0492.0792.9192.91-2.82%1,778,221
Oct 15, 202597.8998.6494.4295.6195.61-2.26%789,360
Oct 14, 202595.9998.3994.3297.8297.822.29%1,007,718
Oct 13, 202597.0097.1893.4395.6395.631.98%998,298
Oct 10, 202593.7197.8390.1493.7793.773.49%1,963,937
Oct 9, 202587.1193.7787.1190.6190.614.74%1,355,163
Oct 8, 202587.0188.9985.8686.5186.51-0.57%652,428
Oct 7, 202587.3287.5985.0087.0187.010.39%729,183
Oct 6, 202589.0090.7086.5786.6786.673.28%2,943,578
Oct 3, 202582.6884.7682.5083.9283.921.27%741,780
Oct 2, 202582.4983.5381.9082.8782.870.57%504,767
Oct 1, 202583.6085.0082.1582.4082.40-2.94%866,893
Sep 30, 202583.9985.7282.5684.9084.901.88%1,392,621
Sep 29, 202583.5084.5982.7083.3383.330.59%744,869
Sep 26, 202581.7983.9581.5782.8482.841.02%767,765
Sep 25, 202583.0084.5081.0282.0082.00-0.67%636,564
Sep 24, 202583.7584.9981.7182.5582.550.65%1,033,488
Sep 23, 202582.9984.2581.6782.0282.02-0.23%1,232,122
Sep 22, 202581.7582.6980.8882.2182.21-0.11%1,172,421
Sep 19, 202583.5283.9981.2882.3082.30-1.21%592,492
Sep 18, 202580.8084.4080.1183.3183.312.85%805,264
Sep 17, 202582.6484.1980.5381.0081.00-1.56%775,236
Sep 16, 202585.4685.4681.8282.2882.28-4.18%778,116
Sep 15, 202582.1986.7281.8585.8785.872.21%858,883
Sep 12, 202583.0084.8282.2784.0184.01-2.27%1,042,202
Sep 11, 202586.8886.8882.5085.9685.96-1.91%1,303,996
Sep 10, 202590.0090.0086.1587.6387.63-1.82%715,322
Sep 9, 202589.4091.3087.5389.2589.25-0.83%1,202,611
Sep 8, 202589.4290.5086.4990.0090.002.24%1,437,297
Sep 5, 202585.0192.9182.7288.0388.032.90%3,204,184
Sep 4, 202583.2486.2283.0585.5585.552.27%855,215
Sep 3, 202582.3883.8781.7383.6583.652.02%637,747
Sep 2, 202580.0182.5180.0181.9981.991.18%592,455
Aug 29, 202582.0082.1379.9581.0381.03-0.75%578,725
Aug 28, 202578.7181.9578.0081.6481.642.78%951,213
Aug 27, 202580.4181.3679.3779.4379.43-0.34%1,251,571
Aug 26, 202576.0280.0075.8379.7079.702.89%1,721,711
Aug 25, 202577.0877.8675.9977.4677.460.23%696,203
Aug 22, 202575.1078.4975.0577.2877.283.83%1,378,634
Aug 21, 202572.2074.7971.5074.4374.433.53%1,554,229
Aug 20, 202567.7372.0167.1571.8971.894.25%1,999,450
Aug 19, 202569.0769.5668.4068.9668.96-1.50%1,395,526
Aug 18, 202570.1271.1769.7170.0170.01-0.61%533,536
Aug 15, 202569.8071.4569.0670.4470.441.27%551,843