ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
7.65
-0.11 (-1.42%)
Dec 20, 2024, 4:00 PM EST - Market closed
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.57 | 7.83 | 7.39 | 7.65 | 7.65 | -1.42% | 258,030 |
| Dec 19, 2024 | 7.86 | 8.00 | 7.68 | 7.76 | 7.76 | -0.51% | 71,219 |
| Dec 18, 2024 | 7.90 | 8.03 | 7.49 | 7.80 | 7.80 | -1.76% | 78,687 |
| Dec 17, 2024 | 7.68 | 8.09 | 7.66 | 7.94 | 7.94 | 0.51% | 124,924 |
| Dec 16, 2024 | 7.48 | 8.18 | 7.39 | 7.90 | 7.90 | 11.11% | 156,191 |
| Dec 13, 2024 | 7.71 | 7.71 | 7.11 | 7.11 | 7.11 | -7.06% | 281,343 |
| Dec 12, 2024 | 7.80 | 7.96 | 7.65 | 7.65 | 7.65 | -3.65% | 57,391 |
| Dec 11, 2024 | 8.62 | 8.62 | 7.81 | 7.94 | 7.94 | -7.46% | 406,013 |
| Dec 10, 2024 | 8.62 | 8.67 | 8.42 | 8.58 | 8.58 | 0.94% | 20,762 |
| Dec 9, 2024 | 8.53 | 8.55 | 8.40 | 8.50 | 8.50 | -3.52% | 29,201 |
| Dec 6, 2024 | 8.37 | 8.85 | 8.27 | 8.81 | 8.81 | 5.76% | 41,578 |
| Dec 5, 2024 | 8.73 | 8.73 | 8.33 | 8.33 | 8.33 | -6.30% | 94,691 |
| Dec 4, 2024 | 8.45 | 9.02 | 8.41 | 8.89 | 8.89 | 7.11% | 101,698 |
| Dec 3, 2024 | 8.23 | 8.39 | 8.06 | 8.30 | 8.30 | -2.12% | 78,500 |
| Dec 2, 2024 | 8.22 | 8.63 | 8.16 | 8.48 | 8.48 | -0.59% | 88,070 |
| Nov 29, 2024 | 8.29 | 8.67 | 8.24 | 8.53 | 8.53 | -0.35% | 56,118 |
| Nov 27, 2024 | 8.45 | 8.79 | 8.39 | 8.56 | 8.56 | 0.71% | 71,783 |
| Nov 26, 2024 | 8.27 | 8.63 | 8.23 | 8.50 | 8.50 | - | 89,121 |
| Nov 25, 2024 | 9.03 | 9.06 | 8.37 | 8.50 | 8.50 | -3.19% | 289,202 |
| Nov 22, 2024 | 8.69 | 9.08 | 8.64 | 8.78 | 8.78 | 0.92% | 259,559 |
| Nov 21, 2024 | 8.80 | 8.80 | 8.51 | 8.70 | 8.70 | -1.81% | 75,729 |
| Nov 20, 2024 | 8.91 | 8.91 | 8.69 | 8.86 | 8.86 | -0.56% | 31,065 |
| Nov 19, 2024 | 9.14 | 9.15 | 8.76 | 8.91 | 8.91 | -2.30% | 198,382 |
| Nov 18, 2024 | 9.50 | 9.50 | 8.92 | 9.12 | 9.12 | -4.00% | 130,864 |
| Nov 15, 2024 | 9.69 | 9.79 | 9.37 | 9.50 | 9.50 | -4.62% | 91,459 |
| Nov 14, 2024 | 10.12 | 10.21 | 9.70 | 9.96 | 9.96 | -2.16% | 127,703 |
| Nov 13, 2024 | 10.30 | 10.46 | 10.17 | 10.18 | 10.18 | -1.45% | 55,110 |
| Nov 12, 2024 | 10.20 | 10.48 | 10.20 | 10.33 | 10.33 | -2.09% | 153,300 |
| Nov 11, 2024 | 10.43 | 10.79 | 10.43 | 10.55 | 10.55 | 0.76% | 137,711 |
| Nov 8, 2024 | 10.31 | 10.55 | 10.27 | 10.47 | 10.47 | -0.66% | 14,463 |
| Nov 7, 2024 | 10.48 | 10.69 | 10.36 | 10.54 | 10.54 | 1.35% | 28,399 |
| Nov 6, 2024 | 10.29 | 10.51 | 10.20 | 10.40 | 10.40 | 1.46% | 18,877 |
| Nov 5, 2024 | 10.46 | 10.46 | 10.22 | 10.25 | 10.25 | -2.84% | 11,537 |
| Nov 4, 2024 | 10.41 | 11.02 | 10.25 | 10.55 | 10.55 | 2.73% | 33,187 |
| Nov 1, 2024 | 10.36 | 10.40 | 10.21 | 10.27 | 10.27 | -0.48% | 259,218 |
| Oct 31, 2024 | 10.43 | 10.50 | 10.27 | 10.32 | 10.32 | -1.62% | 10,449 |
| Oct 30, 2024 | 10.49 | 10.75 | 10.44 | 10.49 | 10.49 | -1.04% | 16,682 |
| Oct 29, 2024 | 10.71 | 10.96 | 10.45 | 10.60 | 10.60 | -0.84% | 37,493 |
| Oct 28, 2024 | 10.26 | 10.85 | 10.26 | 10.69 | 10.69 | 3.79% | 27,905 |
| Oct 25, 2024 | 10.31 | 10.43 | 10.27 | 10.30 | 10.30 | -1.44% | 15,154 |
| Oct 24, 2024 | 10.19 | 10.56 | 10.14 | 10.45 | 10.45 | 1.65% | 406,801 |
| Oct 23, 2024 | 10.39 | 10.44 | 10.27 | 10.28 | 10.28 | -2.10% | 15,427 |
| Oct 22, 2024 | 10.44 | 10.62 | 10.40 | 10.50 | 10.50 | - | 57,293 |
| Oct 21, 2024 | 10.34 | 10.70 | 10.34 | 10.50 | 10.50 | 0.48% | 128,738 |
| Oct 18, 2024 | 10.27 | 10.79 | 10.27 | 10.45 | 10.45 | 0.97% | 581,427 |
| Oct 17, 2024 | 9.96 | 10.58 | 9.86 | 10.35 | 10.35 | 2.17% | 94,465 |
| Oct 16, 2024 | 9.38 | 10.21 | 9.38 | 10.13 | 10.13 | 6.86% | 244,169 |
| Oct 15, 2024 | 9.50 | 9.55 | 9.20 | 9.48 | 9.48 | -0.63% | 122,382 |
| Oct 14, 2024 | 9.50 | 9.97 | 8.75 | 9.54 | 9.54 | 0.21% | 858,790 |
| Oct 11, 2024 | 9.17 | 9.66 | 8.97 | 9.52 | 9.52 | 6.13% | 56,364 |
| Oct 10, 2024 | 9.12 | 9.13 | 8.84 | 8.97 | 8.97 | -3.13% | 182,636 |
| Oct 9, 2024 | 9.15 | 9.30 | 9.00 | 9.26 | 9.26 | 1.42% | 181,960 |
| Oct 8, 2024 | 9.47 | 9.57 | 9.05 | 9.13 | 9.13 | -4.60% | 282,109 |
| Oct 7, 2024 | 9.61 | 9.75 | 9.50 | 9.57 | 9.57 | -2.15% | 135,537 |
| Oct 4, 2024 | 10.18 | 10.18 | 9.70 | 9.78 | 9.78 | -4.96% | 53,858 |
| Oct 3, 2024 | 10.49 | 10.51 | 10.09 | 10.29 | 10.29 | -0.87% | 33,862 |
| Oct 2, 2024 | 10.86 | 10.86 | 9.85 | 10.38 | 10.38 | -5.38% | 232,167 |
| Oct 1, 2024 | 11.37 | 11.37 | 10.93 | 10.97 | 10.97 | -4.77% | 240,153 |
| Sep 30, 2024 | 11.54 | 11.68 | 11.41 | 11.52 | 11.52 | -0.69% | 18,714 |
| Sep 27, 2024 | 11.50 | 11.84 | 11.40 | 11.60 | 11.60 | - | 225,523 |
| Sep 26, 2024 | 11.38 | 11.72 | 11.35 | 11.60 | 11.60 | 3.94% | 15,019 |
| Sep 25, 2024 | 11.19 | 11.41 | 11.16 | 11.16 | 11.16 | -1.33% | 27,051 |
| Sep 24, 2024 | 11.14 | 11.42 | 10.92 | 11.31 | 11.31 | 4.14% | 191,204 |
| Sep 23, 2024 | 11.39 | 11.40 | 10.85 | 10.86 | 10.86 | -3.89% | 165,878 |
| Sep 20, 2024 | 11.62 | 11.69 | 11.20 | 11.30 | 11.30 | -2.16% | 41,402 |
| Sep 19, 2024 | 11.48 | 11.72 | 11.48 | 11.55 | 11.55 | 1.58% | 38,479 |
| Sep 18, 2024 | 11.47 | 11.61 | 11.37 | 11.37 | 11.37 | 0.18% | 35,755 |
| Sep 17, 2024 | 11.58 | 11.67 | 11.22 | 11.35 | 11.35 | -1.13% | 69,452 |
| Sep 16, 2024 | 11.82 | 11.91 | 11.48 | 11.48 | 11.48 | -2.05% | 49,060 |
| Sep 13, 2024 | 12.05 | 12.24 | 11.72 | 11.72 | 11.72 | -2.01% | 61,202 |
| Sep 12, 2024 | 11.84 | 12.16 | 11.63 | 11.96 | 11.96 | 1.79% | 51,602 |
| Sep 11, 2024 | 11.78 | 12.06 | 11.58 | 11.75 | 11.75 | -0.09% | 39,813 |
| Sep 10, 2024 | 11.99 | 12.05 | 11.74 | 11.76 | 11.76 | -2.00% | 17,407 |
| Sep 9, 2024 | 12.47 | 12.47 | 11.87 | 12.00 | 12.00 | -2.83% | 161,792 |
| Sep 6, 2024 | 12.22 | 12.38 | 11.89 | 12.35 | 12.35 | 0.57% | 76,768 |
| Sep 5, 2024 | 12.23 | 12.54 | 12.10 | 12.28 | 12.28 | 0.16% | 135,709 |
| Sep 4, 2024 | 12.60 | 12.60 | 12.06 | 12.26 | 12.26 | -1.21% | 79,262 |
| Sep 3, 2024 | 12.71 | 13.10 | 12.10 | 12.41 | 12.41 | -2.36% | 99,876 |
| Aug 30, 2024 | 12.71 | 13.17 | 12.63 | 12.71 | 12.71 | 0.08% | 92,547 |
| Aug 29, 2024 | 12.43 | 12.95 | 12.43 | 12.70 | 12.70 | 3.59% | 110,668 |
| Aug 28, 2024 | 11.95 | 12.42 | 11.93 | 12.26 | 12.26 | 2.51% | 70,614 |
| Aug 27, 2024 | 11.70 | 12.10 | 11.55 | 11.96 | 11.96 | 2.84% | 80,779 |
| Aug 26, 2024 | 11.71 | 11.78 | 11.52 | 11.63 | 11.63 | 0.26% | 11,558 |
| Aug 23, 2024 | 11.55 | 11.84 | 11.50 | 11.60 | 11.60 | -0.51% | 70,324 |
| Aug 22, 2024 | 11.66 | 11.75 | 11.44 | 11.66 | 11.66 | 0.95% | 24,569 |
| Aug 21, 2024 | 11.27 | 11.84 | 11.27 | 11.55 | 11.55 | 1.49% | 58,209 |
| Aug 20, 2024 | 11.20 | 11.79 | 10.97 | 11.38 | 11.38 | 2.34% | 103,568 |
| Aug 19, 2024 | 10.92 | 11.16 | 10.86 | 11.12 | 11.12 | 2.49% | 38,762 |
| Aug 16, 2024 | 10.97 | 11.09 | 10.77 | 10.85 | 10.85 | -1.54% | 94,310 |
| Aug 15, 2024 | 11.08 | 11.26 | 10.80 | 11.02 | 11.02 | 0.27% | 41,702 |
| Aug 14, 2024 | 11.06 | 11.11 | 10.87 | 10.99 | 10.99 | 0.27% | 21,969 |
| Aug 13, 2024 | 10.99 | 11.24 | 10.85 | 10.96 | 10.96 | -0.27% | 76,750 |
| Aug 12, 2024 | 11.27 | 11.35 | 10.95 | 10.99 | 10.99 | -1.79% | 111,069 |
| Aug 9, 2024 | 11.29 | 11.40 | 11.06 | 11.19 | 11.19 | -0.36% | 100,251 |
| Aug 8, 2024 | 11.21 | 11.52 | 10.95 | 11.23 | 11.23 | -0.27% | 150,905 |
| Aug 7, 2024 | 11.24 | 11.59 | 10.80 | 11.26 | 11.26 | 3.02% | 252,764 |
| Aug 6, 2024 | 11.49 | 11.49 | 10.90 | 10.93 | 10.93 | -1.09% | 149,199 |
| Aug 5, 2024 | 11.61 | 11.68 | 10.88 | 11.05 | 11.05 | -7.69% | 76,666 |
| Aug 2, 2024 | 11.79 | 11.97 | 11.59 | 11.97 | 11.97 | 1.79% | 61,048 |
| Aug 1, 2024 | 11.88 | 12.08 | 11.64 | 11.76 | 11.76 | -0.42% | 27,325 |