Abivax S.A. (ABVX)
NASDAQ: ABVX
· Real-Time Price · USD
83.08
0.87 (1.06%)
At close: Sep 23, 2025, 11:08 AM
ABVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 81.75 | 82.69 | 80.88 | 82.21 | 82.21 | -0.11% | 1,166,953 |
| Sep 19, 2025 | 83.52 | 83.99 | 81.28 | 82.30 | 82.30 | -1.21% | 592,300 |
| Sep 18, 2025 | 80.80 | 84.40 | 80.11 | 83.31 | 83.31 | 2.85% | 805,300 |
| Sep 17, 2025 | 82.64 | 84.19 | 80.53 | 81.00 | 81.00 | -1.56% | 775,200 |
| Sep 16, 2025 | 85.46 | 85.46 | 81.82 | 82.28 | 82.28 | -4.18% | 777,800 |
| Sep 15, 2025 | 82.19 | 86.72 | 81.85 | 85.87 | 85.87 | 2.21% | 858,700 |
| Sep 12, 2025 | 83.00 | 84.82 | 82.27 | 84.01 | 84.01 | -2.27% | 1,042,100 |
| Sep 11, 2025 | 86.88 | 86.88 | 82.50 | 85.96 | 85.96 | -1.91% | 1,304,000 |
| Sep 10, 2025 | 90.00 | 90.00 | 86.14 | 87.63 | 87.63 | -1.82% | 715,300 |
| Sep 9, 2025 | 89.40 | 91.30 | 87.53 | 89.25 | 89.25 | -0.83% | 1,202,611 |
| Sep 8, 2025 | 89.42 | 90.50 | 86.49 | 90.00 | 90.00 | 2.24% | 1,437,300 |
| Sep 5, 2025 | 85.01 | 92.91 | 82.72 | 88.03 | 88.03 | 2.90% | 3,204,200 |
| Sep 4, 2025 | 83.24 | 86.22 | 83.04 | 85.55 | 85.55 | 2.27% | 855,215 |
| Sep 3, 2025 | 82.38 | 83.87 | 81.73 | 83.65 | 83.65 | 2.02% | 637,850 |
| Sep 2, 2025 | 80.01 | 82.51 | 80.01 | 81.99 | 81.99 | 1.18% | 592,455 |
| Aug 29, 2025 | 82.00 | 82.13 | 79.95 | 81.03 | 81.03 | -0.75% | 578,725 |
| Aug 28, 2025 | 78.71 | 81.95 | 78.00 | 81.64 | 81.64 | 2.78% | 951,213 |
| Aug 27, 2025 | 80.41 | 81.36 | 79.37 | 79.43 | 79.43 | -0.34% | 1,251,600 |
| Aug 26, 2025 | 76.02 | 80.00 | 75.83 | 79.70 | 79.70 | 2.89% | 1,721,711 |
| Aug 25, 2025 | 77.08 | 77.86 | 75.99 | 77.46 | 77.46 | 0.23% | 696,203 |