ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
99.12
+0.62 (0.63%)
Sep 30, 2026, 4:00 PM EDT - Market closed
ABIVAX Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 99.34 | 100.08 | 97.46 | 99.34 | - | 0.85% | 745,366 |
| Sep 29, 2026 | 96.97 | 99.17 | 94.40 | 98.50 | 98.50 | 1.70% | 1,437,355 |
| Sep 28, 2026 | 91.50 | 97.27 | 91.45 | 96.85 | 96.85 | 6.36% | 1,677,283 |
| Sep 25, 2026 | 94.00 | 94.16 | 90.96 | 91.06 | 91.06 | -4.02% | 1,484,459 |
| Sep 24, 2026 | 92.97 | 95.88 | 91.96 | 94.87 | 94.87 | 0.79% | 1,661,849 |
| Sep 23, 2026 | 98.30 | 98.50 | 92.57 | 94.13 | 94.13 | -4.23% | 2,633,539 |
| Sep 22, 2026 | 102.74 | 102.74 | 96.74 | 98.29 | 98.29 | -4.99% | 2,528,840 |
| Sep 21, 2026 | 105.72 | 105.72 | 102.52 | 103.45 | 103.45 | -1.51% | 852,524 |
| Sep 18, 2026 | 107.00 | 107.19 | 103.89 | 105.04 | 105.04 | -1.82% | 870,081 |
| Sep 17, 2026 | 104.59 | 107.60 | 104.15 | 106.99 | 106.99 | 4.66% | 1,149,456 |
| Sep 16, 2026 | 106.38 | 107.16 | 101.29 | 102.23 | 102.23 | -4.15% | 1,893,977 |
| Sep 15, 2026 | 113.00 | 113.11 | 106.00 | 106.66 | 106.66 | -6.09% | 2,004,095 |
| Sep 14, 2026 | 116.66 | 117.14 | 113.20 | 113.58 | 113.58 | -4.27% | 1,155,802 |
| Sep 11, 2026 | 115.46 | 119.02 | 114.68 | 118.64 | 118.64 | 2.32% | 893,202 |
| Sep 10, 2026 | 117.80 | 118.75 | 114.30 | 115.95 | 115.95 | -2.94% | 1,201,556 |
| 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 |