ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
7.12
-0.14 (-1.93%)
At close: Apr 29, 2025, 4:00 PM
7.26
+0.14 (1.97%)
After-hours: Apr 29, 2025, 5:06 PM EDT
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 7.03 | 7.42 | 7.03 | 7.12 | 7.12 | -1.93% | 47,603 |
| Apr 28, 2025 | 7.10 | 7.41 | 6.95 | 7.26 | 7.26 | 6.14% | 45,621 |
| Apr 25, 2025 | 7.04 | 7.08 | 6.76 | 6.84 | 6.84 | -1.30% | 26,965 |
| Apr 24, 2025 | 7.00 | 7.39 | 6.82 | 6.93 | 6.93 | 2.44% | 105,214 |
| Apr 23, 2025 | 6.79 | 7.97 | 6.75 | 6.77 | 6.77 | 4.08% | 230,909 |
| Apr 22, 2025 | 6.17 | 6.61 | 6.17 | 6.50 | 6.50 | 4.33% | 104,398 |
| Apr 21, 2025 | 6.57 | 6.75 | 6.17 | 6.23 | 6.23 | -2.66% | 15,695 |
| Apr 17, 2025 | 6.09 | 6.63 | 5.98 | 6.40 | 6.40 | 1.75% | 125,307 |
| Apr 16, 2025 | 5.90 | 6.40 | 5.89 | 6.29 | 6.29 | 3.80% | 123,307 |
| Apr 15, 2025 | 5.94 | 6.71 | 5.91 | 6.06 | 6.06 | 1.00% | 138,352 |
| Apr 14, 2025 | 5.92 | 6.28 | 5.86 | 6.00 | 6.00 | 0.47% | 151,775 |
| Apr 11, 2025 | 5.49 | 6.07 | 5.49 | 5.97 | 5.97 | 6.83% | 93,545 |
| Apr 10, 2025 | 5.64 | 5.71 | 5.20 | 5.59 | 5.59 | -4.61% | 122,499 |
| Apr 9, 2025 | 5.18 | 6.31 | 4.77 | 5.86 | 5.86 | 13.35% | 439,755 |
| Apr 8, 2025 | 5.50 | 5.72 | 5.11 | 5.17 | 5.17 | -1.15% | 407,844 |
| Apr 7, 2025 | 5.28 | 5.42 | 5.05 | 5.23 | 5.23 | -1.69% | 116,652 |
| Apr 4, 2025 | 5.54 | 5.75 | 5.16 | 5.32 | 5.32 | -8.12% | 150,559 |
| Apr 3, 2025 | 6.00 | 6.00 | 5.73 | 5.79 | 5.79 | -4.30% | 98,276 |
| Apr 2, 2025 | 5.77 | 6.26 | 5.77 | 6.05 | 6.05 | 2.72% | 130,969 |
| Apr 1, 2025 | 6.26 | 6.26 | 5.76 | 5.89 | 5.89 | -5.76% | 216,501 |
| Mar 31, 2025 | 6.41 | 6.41 | 5.82 | 6.25 | 6.25 | -2.80% | 297,515 |
| 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 |