ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
7.02
-0.40 (-5.39%)
At close: Jun 12, 2025, 4:00 PM
7.02
0.00 (0.00%)
After-hours: Jun 12, 2025, 4:00 PM EDT
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 7.64 | 7.64 | 6.93 | 7.02 | 7.02 | -5.39% | 97,905 |
| Jun 11, 2025 | 7.67 | 7.73 | 7.20 | 7.42 | 7.42 | -5.72% | 94,747 |
| Jun 10, 2025 | 7.71 | 7.91 | 7.61 | 7.87 | 7.87 | 0.90% | 184,566 |
| Jun 9, 2025 | 8.30 | 8.31 | 7.60 | 7.80 | 7.80 | -4.76% | 217,744 |
| Jun 6, 2025 | 8.35 | 8.57 | 8.15 | 8.19 | 8.19 | 0.49% | 121,539 |
| Jun 5, 2025 | 8.00 | 8.25 | 7.88 | 8.15 | 8.15 | 1.12% | 249,294 |
| Jun 4, 2025 | 8.20 | 8.61 | 7.89 | 8.06 | 8.06 | 4.13% | 394,897 |
| Jun 3, 2025 | 6.50 | 7.88 | 6.44 | 7.74 | 7.74 | 21.89% | 608,656 |
| Jun 2, 2025 | 6.14 | 6.47 | 6.14 | 6.35 | 6.35 | 5.48% | 289,943 |
| May 30, 2025 | 6.01 | 6.30 | 5.91 | 6.02 | 6.02 | 0.08% | 130,094 |
| May 29, 2025 | 5.74 | 6.15 | 5.70 | 6.02 | 6.02 | 5.90% | 267,581 |
| May 28, 2025 | 5.84 | 5.84 | 5.63 | 5.68 | 5.68 | -0.18% | 290,200 |
| May 27, 2025 | 6.05 | 6.09 | 5.62 | 5.69 | 5.69 | 0.35% | 308,552 |
| May 23, 2025 | 5.90 | 5.95 | 5.59 | 5.67 | 5.67 | -6.28% | 264,215 |
| May 22, 2025 | 5.82 | 6.13 | 5.77 | 6.05 | 6.05 | 3.95% | 1,242,911 |
| May 21, 2025 | 5.82 | 5.90 | 5.63 | 5.82 | 5.82 | 0.34% | 286,297 |
| May 20, 2025 | 5.84 | 5.92 | 5.78 | 5.80 | 5.80 | -1.36% | 51,478 |
| May 19, 2025 | 6.10 | 6.10 | 5.79 | 5.88 | 5.88 | -2.16% | 137,564 |
| May 16, 2025 | 5.99 | 6.23 | 5.93 | 6.01 | 6.01 | 0.33% | 120,156 |
| May 15, 2025 | 6.00 | 6.15 | 5.90 | 5.99 | 5.99 | -1.80% | 33,752 |
| May 14, 2025 | 6.18 | 6.34 | 5.95 | 6.10 | 6.10 | 0.99% | 69,032 |
| May 13, 2025 | 6.33 | 6.33 | 6.00 | 6.04 | 6.04 | -5.63% | 57,289 |
| May 12, 2025 | 6.34 | 6.64 | 6.25 | 6.40 | 6.40 | -4.62% | 94,849 |
| May 9, 2025 | 6.98 | 6.99 | 6.66 | 6.71 | 6.71 | -2.04% | 17,236 |
| May 8, 2025 | 6.87 | 7.04 | 6.62 | 6.85 | 6.85 | 3.40% | 83,899 |
| May 7, 2025 | 6.80 | 7.05 | 6.54 | 6.63 | 6.63 | -1.85% | 52,519 |
| May 6, 2025 | 7.06 | 7.18 | 6.67 | 6.75 | 6.75 | -5.20% | 164,631 |
| May 5, 2025 | 7.38 | 7.40 | 7.05 | 7.12 | 7.12 | -0.97% | 57,481 |
| May 2, 2025 | 7.29 | 7.45 | 7.08 | 7.19 | 7.19 | 4.05% | 138,291 |
| May 1, 2025 | 7.23 | 7.83 | 6.70 | 6.91 | 6.91 | -2.95% | 100,216 |
| Apr 30, 2025 | 7.51 | 7.51 | 7.00 | 7.12 | 7.12 | - | 102,608 |
| 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 |