ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
83.92
+1.05 (1.27%)
At close: Oct 3, 2025, 4:00 PM EDT
83.92
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:00 PM EDT

ABIVAX Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202582.6884.7682.5082.66--0.25%420,014
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
Aug 14, 202569.1570.4868.2669.5669.56-0.47%853,479
Aug 13, 202571.6373.9068.7569.8969.89-2.81%1,423,945
Aug 12, 202569.1672.2669.1071.9171.914.22%959,886
Aug 11, 202569.8370.9268.5469.0069.00-1.61%584,020
Aug 8, 202571.2772.9868.5070.1370.130.16%668,356
Aug 7, 202569.0771.6769.0770.0270.021.35%1,145,384
Aug 6, 202570.3272.6967.0969.0969.09-2.57%1,636,021
Aug 5, 202572.0272.1468.5970.9170.91-1.61%926,471
Aug 4, 202570.7872.5569.6472.0772.070.17%526,836
Aug 1, 202569.6972.9569.3771.9571.950.24%1,252,913
Jul 31, 202569.7775.5169.6771.7771.771.32%1,465,347
Jul 30, 202570.9671.8469.5870.8470.841.48%1,379,484
Jul 29, 202567.0070.9266.1169.8069.804.85%2,339,347
Jul 28, 202565.6968.1265.6766.5766.570.12%1,722,275
Jul 25, 202567.9870.2565.8766.4966.49-4.69%3,540,490