ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
116.82
-2.64 (-2.21%)
Sep 10, 2026, 1:13 PM EDT - Market open
ABIVAX Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 117.80 | 118.75 | 115.76 | 115.90 | - | -2.98% | 560,021 |
| Sep 9, 2026 | 118.19 | 120.63 | 116.63 | 119.46 | 119.46 | 0.43% | 975,028 |
| Sep 8, 2026 | 114.00 | 120.30 | 112.95 | 118.95 | 118.95 | 3.62% | 1,603,853 |
| Sep 4, 2026 | 114.15 | 115.33 | 112.78 | 114.79 | 114.79 | 0.66% | 485,978 |
| Sep 3, 2026 | 112.31 | 116.10 | 112.10 | 114.04 | 114.04 | 2.66% | 879,097 |
| Sep 2, 2026 | 114.37 | 115.66 | 111.01 | 111.08 | 111.08 | -2.28% | 867,081 |
| Sep 1, 2026 | 111.00 | 115.11 | 110.22 | 113.67 | 113.67 | 1.74% | 990,875 |
| Aug 31, 2026 | 112.17 | 114.33 | 111.36 | 111.73 | 111.73 | -1.43% | 1,056,533 |
| Aug 28, 2026 | 114.34 | 115.17 | 111.72 | 113.35 | 113.35 | -0.83% | 925,660 |
| Aug 27, 2026 | 116.69 | 117.24 | 114.18 | 114.30 | 114.30 | -1.91% | 1,070,000 |
| Aug 26, 2026 | 117.00 | 118.00 | 116.01 | 116.52 | 116.52 | -1.20% | 511,231 |
| Aug 25, 2026 | 118.19 | 121.45 | 117.66 | 117.93 | 117.93 | 1.53% | 852,734 |
| Aug 24, 2026 | 114.00 | 116.22 | 113.29 | 116.15 | 116.15 | 1.04% | 1,187,827 |
| Aug 21, 2026 | 117.69 | 120.26 | 114.50 | 114.95 | 114.95 | -2.75% | 981,887 |
| 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 |