Skip to main content
logo
ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
113.55
-0.98 (-0.86%)
At close: May 18, 2026, 4:00 PM EDT
113.29
-0.26 (-0.23%)
Pre-market: May 19, 2026, 5:50 AM EDT

ABIVAX Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026114.43115.33110.82113.55113.55-0.86%798,035
May 15, 2026118.85119.05114.45114.53114.53-5.35%943,932
May 14, 2026121.45122.34118.68121.00121.00-0.75%692,233
May 13, 2026121.00123.53118.82121.91121.910.43%732,312
May 12, 2026123.11123.75120.50121.39121.39-0.61%734,498
May 11, 2026122.11124.40119.18122.13122.13-0.50%678,111
May 8, 2026124.84126.74121.21122.74122.74-1.53%917,598
May 7, 2026126.56128.89124.04124.65124.65-1.49%1,181,518
May 6, 2026125.64129.18123.45126.54126.542.23%1,240,195
May 5, 2026124.25125.36119.70123.78123.785.68%1,267,922
May 4, 2026118.31119.04114.85117.13117.13-0.41%654,700
May 1, 2026117.42119.06115.63117.61117.610.20%443,409
Apr 30, 2026108.49117.72108.12117.38117.3810.49%1,200,840
Apr 29, 2026109.87110.27106.00106.24106.24-3.30%890,450
Apr 28, 2026111.79114.41109.77109.87109.87-1.81%600,314
Apr 27, 2026112.48113.68111.01111.90111.90-2.32%789,933
Apr 24, 2026113.00115.57110.60114.56114.561.38%889,618
Apr 23, 2026115.26116.51112.77113.00113.00-2.58%570,625
Apr 22, 2026113.40116.00111.83115.99115.994.09%657,362
Apr 21, 2026115.01116.99111.28111.43111.43-3.09%756,113
Apr 20, 2026120.21120.75114.90114.98114.98-4.31%867,652
Apr 17, 2026125.11125.72119.79120.16120.16-1.89%1,179,004
Apr 16, 2026121.69123.19119.51122.47122.470.81%748,645
Apr 15, 2026126.50126.80119.50121.48121.48-3.43%985,885
Apr 14, 2026122.17127.44121.03125.80125.803.70%1,050,589
Apr 13, 2026122.00126.00120.19121.31121.31-3.83%1,511,139
Apr 10, 2026126.00128.42122.55126.14126.140.36%998,599
Apr 9, 2026119.96126.00119.84125.69125.695.66%1,059,005
Apr 8, 2026120.30120.75117.00118.96118.962.13%438,838
Apr 7, 2026119.06119.06113.75116.48116.48-2.50%393,100
Apr 6, 2026117.89120.00117.00119.47119.470.93%298,351
Apr 2, 2026112.00119.79112.00118.37118.372.96%963,117
Apr 1, 2026113.21118.80113.21114.97114.973.25%1,091,583
Mar 31, 2026102.39112.91102.39111.35111.359.70%1,547,449
Mar 30, 2026103.50104.80100.15101.50101.50-0.95%762,481
Mar 27, 2026108.24108.43102.00102.47102.47-6.40%1,757,499
Mar 26, 2026109.22111.00108.23109.48109.48-1.10%848,699
Mar 25, 2026112.00113.75110.13110.70110.700.48%783,003
Mar 24, 2026116.16116.92109.08110.17110.17-4.55%2,334,196
Mar 23, 2026120.63123.00115.01115.42115.42-4.09%1,288,417
Mar 20, 2026123.99126.86120.01120.34120.34-2.18%1,379,997
Mar 19, 2026122.50124.99120.47123.03123.03-0.78%735,200
Mar 18, 2026126.01126.01122.26123.99123.99-2.08%1,175,335
Mar 17, 2026123.51127.00123.32126.62126.623.15%694,014
Mar 16, 2026119.99123.72118.55122.75122.756.28%1,595,896
Mar 13, 2026117.38121.29114.67115.50115.50-1.27%701,954
Mar 12, 2026120.24122.23111.00116.98116.984.16%2,295,908
Mar 11, 2026114.01114.39110.80112.31112.31-2.58%699,065
Mar 10, 2026112.01116.44112.01115.28115.285.17%543,771
Mar 9, 2026108.19110.22107.75109.61109.610.26%648,868