ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
118.20
-2.37 (-1.96%)
At close: Aug 20, 2026, 4:00 PM EDT
118.27
+0.08 (0.06%)
Pre-market: Aug 21, 2026, 9:24 AM EDT
ABIVAX Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 120.00 | 120.11 | 116.20 | 118.20 | 118.20 | -1.96% | 1,193,471 |
| Aug 19, 2026 | 120.33 | 121.08 | 119.08 | 120.56 | 120.56 | 1.36% | 636,957 |
| Aug 18, 2026 | 120.00 | 121.25 | 118.50 | 118.94 | 118.94 | -1.48% | 481,791 |
| Aug 17, 2026 | 118.88 | 123.42 | 118.72 | 120.73 | 120.73 | 1.49% | 893,409 |
| Aug 14, 2026 | 120.74 | 121.97 | 117.90 | 118.96 | 118.96 | -2.05% | 899,745 |
| Aug 13, 2026 | 126.28 | 126.28 | 120.55 | 121.45 | 121.45 | -3.24% | 811,741 |
| Aug 12, 2026 | 126.81 | 128.19 | 125.22 | 125.52 | 125.52 | -1.02% | 509,977 |
| Aug 11, 2026 | 127.85 | 128.50 | 125.08 | 126.81 | 126.81 | -0.54% | 465,999 |
| Aug 10, 2026 | 129.92 | 130.50 | 127.12 | 127.50 | 127.50 | -2.62% | 754,646 |
| Aug 7, 2026 | 132.05 | 133.52 | 130.01 | 130.93 | 130.93 | 0.72% | 898,781 |
| Aug 6, 2026 | 126.00 | 131.25 | 125.64 | 130.00 | 130.00 | 3.68% | 972,001 |
| Aug 5, 2026 | 126.39 | 130.07 | 125.17 | 125.39 | 125.39 | 0.16% | 659,793 |
| Aug 4, 2026 | 125.01 | 126.00 | 123.84 | 125.19 | 125.19 | 0.33% | 632,753 |
| Aug 3, 2026 | 120.40 | 126.00 | 119.53 | 124.78 | 124.78 | -0.11% | 937,758 |
| Jul 31, 2026 | 127.26 | 127.51 | 120.62 | 124.92 | 124.92 | 0.47% | 1,235,261 |
| Jul 30, 2026 | 119.60 | 125.39 | 119.00 | 124.33 | 124.33 | 4.62% | 1,488,990 |
| Jul 29, 2026 | 124.90 | 125.24 | 118.18 | 118.84 | 118.84 | -4.34% | 1,144,446 |
| Jul 28, 2026 | 126.21 | 126.50 | 121.70 | 124.23 | 124.23 | -2.95% | 1,013,498 |
| Jul 27, 2026 | 125.93 | 130.00 | 124.00 | 128.00 | 128.00 | 1.83% | 662,268 |
| Jul 24, 2026 | 133.15 | 133.23 | 125.68 | 125.70 | 125.70 | -4.16% | 949,445 |
| Jul 23, 2026 | 128.27 | 131.42 | 127.42 | 131.16 | 131.16 | 1.10% | 735,487 |
| Jul 22, 2026 | 133.02 | 134.00 | 129.11 | 129.73 | 129.73 | -3.25% | 698,521 |
| Jul 21, 2026 | 131.78 | 134.74 | 131.09 | 134.09 | 134.09 | 1.97% | 751,747 |
| Jul 20, 2026 | 137.00 | 138.32 | 130.86 | 131.50 | 131.50 | -3.77% | 1,091,426 |
| Jul 17, 2026 | 136.07 | 138.36 | 134.00 | 136.65 | 136.65 | -0.81% | 1,408,132 |
| Jul 16, 2026 | 134.50 | 139.40 | 133.00 | 137.77 | 137.77 | 0.61% | 1,548,290 |
| Jul 15, 2026 | 134.10 | 137.32 | 133.38 | 136.94 | 136.94 | 1.50% | 931,908 |
| Jul 14, 2026 | 138.00 | 138.00 | 134.60 | 134.91 | 134.91 | -0.79% | 933,032 |
| Jul 13, 2026 | 137.29 | 138.75 | 134.60 | 135.98 | 135.98 | -2.80% | 1,034,047 |
| Jul 10, 2026 | 140.74 | 141.00 | 137.72 | 139.90 | 139.90 | -0.60% | 791,794 |
| Jul 9, 2026 | 139.00 | 141.99 | 138.51 | 140.74 | 140.74 | 1.59% | 886,023 |
| Jul 8, 2026 | 140.81 | 141.75 | 136.85 | 138.54 | 138.54 | -2.55% | 1,201,549 |
| Jul 7, 2026 | 142.50 | 145.01 | 140.56 | 142.17 | 142.17 | -1.26% | 1,356,109 |
| Jul 6, 2026 | 146.15 | 147.98 | 143.03 | 143.99 | 143.99 | -0.46% | 1,544,907 |
| Jul 2, 2026 | 138.87 | 146.68 | 137.63 | 144.65 | 144.65 | 9.12% | 4,015,790 |
| Jul 1, 2026 | 138.00 | 139.35 | 131.86 | 132.56 | 132.56 | -0.53% | 4,790,239 |
| Jun 30, 2026 | 130.90 | 137.11 | 128.19 | 133.26 | 133.26 | 38.60% | 8,949,464 |
| Jun 29, 2026 | 98.39 | 99.06 | 93.05 | 96.15 | 96.15 | -1.38% | 2,771,894 |
| Jun 26, 2026 | 93.02 | 99.23 | 93.02 | 97.50 | 97.50 | 5.55% | 1,666,908 |
| Jun 25, 2026 | 90.14 | 93.20 | 87.01 | 92.37 | 92.37 | -0.15% | 1,771,883 |
| Jun 24, 2026 | 97.94 | 98.46 | 74.79 | 92.51 | 92.51 | -6.01% | 6,728,661 |
| Jun 23, 2026 | 101.71 | 102.24 | 97.20 | 98.43 | 98.43 | -3.18% | 1,561,913 |
| Jun 22, 2026 | 99.10 | 103.83 | 97.50 | 101.66 | 101.66 | 2.53% | 2,237,686 |
| Jun 18, 2026 | 100.55 | 101.49 | 97.83 | 99.15 | 99.15 | -1.00% | 1,701,700 |
| Jun 17, 2026 | 97.62 | 103.71 | 96.00 | 100.15 | 100.15 | 2.72% | 1,731,309 |
| Jun 16, 2026 | 99.00 | 101.16 | 96.06 | 97.50 | 97.50 | -0.77% | 1,944,988 |
| Jun 15, 2026 | 99.60 | 103.93 | 95.70 | 98.26 | 98.26 | 1.77% | 2,123,977 |
| Jun 12, 2026 | 99.41 | 100.90 | 96.21 | 96.55 | 96.55 | -4.28% | 1,164,026 |
| Jun 11, 2026 | 96.76 | 101.48 | 95.87 | 100.87 | 100.87 | 2.90% | 1,175,548 |
| Jun 10, 2026 | 101.89 | 101.90 | 96.77 | 98.03 | 98.03 | -4.57% | 1,363,745 |