Skip to main content
ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
8.08
+0.46 (6.04%)
At close: Feb 21, 2025, 4:00 PM
8.30
+0.22 (2.72%)
After-hours: Feb 21, 2025, 5:42 PM EST

ABIVAX Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.778.147.778.088.086.04%47,667
Feb 20, 20257.597.867.527.627.621.74%79,834
Feb 19, 20257.167.597.027.497.492.04%231,697
Feb 18, 20257.067.497.027.347.34-0.81%218,273
Feb 14, 20257.247.577.187.407.403.21%58,385
Feb 13, 20256.727.356.687.177.175.44%82,152
Feb 12, 20256.656.866.576.806.803.06%165,178
Feb 11, 20256.596.756.456.606.60-0.48%96,992
Feb 10, 20256.296.926.216.636.635.24%83,315
Feb 7, 20255.936.415.886.306.304.56%574,345
Feb 6, 20255.936.335.886.036.032.99%405,686
Feb 5, 20255.846.095.765.855.85-0.68%164,659
Feb 4, 20255.946.355.555.895.89-0.84%31,357
Feb 3, 20255.955.965.725.945.94-0.50%98,327
Jan 31, 20256.186.185.925.975.971.19%131,390
Jan 30, 20256.126.125.765.905.900.51%76,787
Jan 29, 20256.136.185.505.875.87-3.45%201,420
Jan 28, 20256.286.286.016.086.08-0.33%222,900
Jan 27, 20256.216.365.996.106.100.16%111,778
Jan 24, 20256.246.326.006.096.090.16%174,740
Jan 23, 20256.366.366.006.086.08-2.41%151,305
Jan 22, 20256.346.556.176.236.23-2.20%62,040
Jan 21, 20256.476.566.256.376.373.41%83,504
Jan 17, 20256.196.236.016.166.16-1.12%56,917
Jan 16, 20256.196.276.066.236.23-0.95%39,729
Jan 15, 20256.236.466.186.296.292.28%162,353
Jan 14, 20256.386.415.546.156.15-5.38%303,876
Jan 13, 20256.386.636.056.506.501.88%114,119
Jan 10, 20256.806.856.266.386.38-4.49%211,089
Jan 8, 20257.037.036.636.686.68-4.30%143,636
Jan 7, 20257.337.436.886.986.98-3.99%164,897
Jan 6, 20257.397.467.237.277.27-2.42%139,148
Jan 3, 20257.297.517.157.457.452.19%106,395
Jan 2, 20257.247.537.037.297.29-0.41%106,423
Dec 31, 20246.977.496.537.327.323.83%545,351
Dec 30, 20246.987.336.957.057.05-0.98%662,067
Dec 27, 20247.607.606.657.127.12-7.05%338,692
Dec 26, 20247.688.117.387.667.660.79%263,124
Dec 24, 20247.367.787.107.607.603.40%116,312
Dec 23, 20247.607.637.007.357.35-3.92%449,216
Dec 20, 20247.577.837.397.657.65-1.42%258,030
Dec 19, 20247.868.007.687.767.76-0.51%71,219
Dec 18, 20247.908.037.497.807.80-1.76%78,687
Dec 17, 20247.688.097.667.947.940.51%124,924
Dec 16, 20247.488.187.397.907.9011.11%156,191
Dec 13, 20247.717.717.117.117.11-7.06%281,343
Dec 12, 20247.807.967.657.657.65-3.65%57,391
Dec 11, 20248.628.627.817.947.94-7.46%406,013
Dec 10, 20248.628.678.428.588.580.94%20,762
Dec 9, 20248.538.558.408.508.50-3.52%29,201
Dec 6, 20248.378.858.278.818.815.76%41,578
Dec 5, 20248.738.738.338.338.33-6.30%94,691
Dec 4, 20248.459.028.418.898.897.11%101,698
Dec 3, 20248.238.398.068.308.30-2.12%78,500
Dec 2, 20248.228.638.168.488.48-0.59%88,070
Nov 29, 20248.298.678.248.538.53-0.35%56,118
Nov 27, 20248.458.798.398.568.560.71%71,783
Nov 26, 20248.278.638.238.508.50-89,121
Nov 25, 20249.039.068.378.508.50-3.19%289,202
Nov 22, 20248.699.088.648.788.780.92%259,559
Nov 21, 20248.808.808.518.708.70-1.81%75,729
Nov 20, 20248.918.918.698.868.86-0.56%31,065
Nov 19, 20249.149.158.768.918.91-2.30%198,382
Nov 18, 20249.509.508.929.129.12-4.00%130,864
Nov 15, 20249.699.799.379.509.50-4.62%91,459
Nov 14, 202410.1210.219.709.969.96-2.16%127,703
Nov 13, 202410.3010.4610.1710.1810.18-1.45%55,110
Nov 12, 202410.2010.4810.2010.3310.33-2.09%153,300
Nov 11, 202410.4310.7910.4310.5510.550.76%137,711
Nov 8, 202410.3110.5510.2710.4710.47-0.66%14,463
Nov 7, 202410.4810.6910.3610.5410.541.35%28,399
Nov 6, 202410.2910.5110.2010.4010.401.46%18,877
Nov 5, 202410.4610.4610.2210.2510.25-2.84%11,537
Nov 4, 202410.4111.0210.2510.5510.552.73%33,187
Nov 1, 202410.3610.4010.2110.2710.27-0.48%259,218
Oct 31, 202410.4310.5010.2710.3210.32-1.62%10,449
Oct 30, 202410.4910.7510.4410.4910.49-1.04%16,682
Oct 29, 202410.7110.9610.4510.6010.60-0.84%37,493
Oct 28, 202410.2610.8510.2610.6910.693.79%27,905
Oct 25, 202410.3110.4310.2710.3010.30-1.44%15,154
Oct 24, 202410.1910.5610.1410.4510.451.65%406,801
Oct 23, 202410.3910.4410.2710.2810.28-2.10%15,427
Oct 22, 202410.4410.6210.4010.5010.50-57,293
Oct 21, 202410.3410.7010.3410.5010.500.48%128,738
Oct 18, 202410.2710.7910.2710.4510.450.97%581,427
Oct 17, 20249.9610.589.8610.3510.352.17%94,465
Oct 16, 20249.3810.219.3810.1310.136.86%244,169
Oct 15, 20249.509.559.209.489.48-0.63%122,382
Oct 14, 20249.509.978.759.549.540.21%858,790
Oct 11, 20249.179.668.979.529.526.13%56,364
Oct 10, 20249.129.138.848.978.97-3.13%182,636
Oct 9, 20249.159.309.009.269.261.42%181,960
Oct 8, 20249.479.579.059.139.13-4.60%282,109
Oct 7, 20249.619.759.509.579.57-2.15%135,537
Oct 4, 202410.1810.189.709.789.78-4.96%53,858
Oct 3, 202410.4910.5110.0910.2910.29-0.87%33,862
Oct 2, 202410.8610.869.8510.3810.38-5.38%232,167
Oct 1, 202411.3711.3710.9310.9710.97-4.77%240,153
Sep 30, 202411.5411.6811.4111.5211.52-0.69%18,714
Sep 27, 202411.5011.8411.4011.6011.60-225,523