Abivax SA American Share... (ABVX)
6.31
0.16 (2.60%)
At close: Jan 15, 2025, 12:35 PM
ABVX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.38 | 6.41 | 5.54 | 6.15 | -0.35 | -5.38% | 303,871 |
| Jan 13, 2025 | 6.38 | 6.63 | 6.05 | 6.50 | 0.12 | 1.88% | 114,119 |
| Jan 10, 2025 | 6.80 | 6.85 | 6.26 | 6.38 | -0.30 | -4.49% | 211,100 |
| Jan 8, 2025 | 7.03 | 7.03 | 6.63 | 6.68 | -0.30 | -4.30% | 143,636 |
| Jan 7, 2025 | 7.33 | 7.43 | 6.88 | 6.98 | -0.29 | -3.99% | 164,900 |
| Jan 6, 2025 | 7.39 | 7.46 | 7.23 | 7.27 | -0.18 | -2.42% | 139,148 |
| Jan 3, 2025 | 7.29 | 7.51 | 7.15 | 7.45 | 0.16 | 2.19% | 106,400 |
| Jan 2, 2025 | 7.24 | 7.53 | 7.03 | 7.29 | -0.03 | -0.41% | 106,423 |
| Dec 31, 2024 | 6.97 | 7.49 | 6.53 | 7.32 | 0.27 | 3.83% | 545,400 |
| Dec 30, 2024 | 6.98 | 7.33 | 6.95 | 7.05 | -0.07 | -0.98% | 662,100 |
| Dec 27, 2024 | 7.60 | 7.60 | 6.65 | 7.12 | -0.54 | -7.05% | 338,700 |
| Dec 26, 2024 | 7.68 | 8.11 | 7.38 | 7.66 | 0.06 | 0.79% | 263,124 |
| Dec 24, 2024 | 7.36 | 7.78 | 7.10 | 7.60 | 0.25 | 3.40% | 116,312 |
| Dec 23, 2024 | 7.60 | 7.63 | 7.00 | 7.35 | -0.30 | -3.92% | 449,216 |
| Dec 20, 2024 | 7.57 | 7.83 | 7.39 | 7.65 | -0.11 | -1.42% | 258,030 |
| Dec 19, 2024 | 7.86 | 8.00 | 7.68 | 7.76 | -0.04 | -0.51% | 71,219 |
| Dec 18, 2024 | 7.90 | 8.03 | 7.49 | 7.80 | -0.14 | -1.76% | 78,700 |
| Dec 17, 2024 | 7.68 | 8.09 | 7.66 | 7.94 | 0.04 | 0.51% | 124,924 |
| Dec 16, 2024 | 7.48 | 8.18 | 7.39 | 7.90 | 0.79 | 11.11% | 156,200 |
| Dec 13, 2024 | 7.71 | 7.71 | 7.11 | 7.11 | -0.54 | -7.06% | 281,343 |
| Dec 12, 2024 | 7.80 | 7.96 | 7.65 | 7.65 | -0.29 | -3.65% | 57,400 |
| Dec 11, 2024 | 8.62 | 8.62 | 7.81 | 7.94 | -0.64 | -7.46% | 406,013 |
| Dec 10, 2024 | 8.62 | 8.67 | 8.42 | 8.58 | 0.08 | 0.94% | 20,800 |
| Dec 9, 2024 | 8.53 | 8.55 | 8.40 | 8.50 | -0.31 | -3.52% | 29,201 |
| Dec 6, 2024 | 8.37 | 8.85 | 8.27 | 8.81 | 0.48 | 5.76% | 41,600 |
| Dec 5, 2024 | 8.73 | 8.73 | 8.33 | 8.33 | -0.56 | -6.30% | 94,700 |
| Dec 4, 2024 | 8.45 | 9.02 | 8.41 | 8.89 | 0.59 | 7.11% | 101,698 |
| Dec 3, 2024 | 8.23 | 8.39 | 8.06 | 8.30 | -0.18 | -2.12% | 78,500 |
| Dec 2, 2024 | 8.22 | 8.63 | 8.16 | 8.48 | -0.05 | -0.59% | 88,100 |
| Nov 29, 2024 | 8.29 | 8.67 | 8.24 | 8.53 | -0.03 | -0.35% | 56,118 |
| Nov 27, 2024 | 8.45 | 8.79 | 8.39 | 8.56 | 0.06 | 0.71% | 71,800 |
| Nov 26, 2024 | 8.27 | 8.63 | 8.23 | 8.50 | 0.00 | 0.00% | 89,121 |
| Nov 25, 2024 | 9.03 | 9.06 | 8.37 | 8.50 | -0.28 | -3.19% | 289,202 |
| Nov 22, 2024 | 8.69 | 9.08 | 8.64 | 8.78 | 0.08 | 0.92% | 259,600 |
| Nov 21, 2024 | 8.80 | 8.80 | 8.51 | 8.70 | -0.16 | -1.81% | 75,729 |
| Nov 20, 2024 | 8.91 | 8.91 | 8.69 | 8.86 | -0.05 | -0.56% | 31,100 |
| Nov 19, 2024 | 9.14 | 9.15 | 8.76 | 8.91 | -0.21 | -2.30% | 198,400 |
| Nov 18, 2024 | 9.50 | 9.50 | 8.92 | 9.12 | -0.38 | -4.00% | 130,900 |
| Nov 15, 2024 | 9.69 | 9.79 | 9.37 | 9.50 | -0.46 | -4.62% | 91,500 |
| Nov 14, 2024 | 10.12 | 10.21 | 9.70 | 9.96 | -0.22 | -2.16% | 127,703 |
| Nov 13, 2024 | 10.30 | 10.46 | 10.17 | 10.18 | -0.15 | -1.45% | 55,110 |
| Nov 12, 2024 | 10.20 | 10.48 | 10.20 | 10.33 | -0.22 | -2.09% | 153,300 |
| Nov 11, 2024 | 10.43 | 10.79 | 10.43 | 10.55 | 0.08 | 0.76% | 137,711 |
| Nov 8, 2024 | 10.31 | 10.55 | 10.27 | 10.47 | -0.07 | -0.66% | 14,500 |
| Nov 7, 2024 | 10.48 | 10.69 | 10.36 | 10.54 | 0.14 | 1.35% | 28,400 |
| Nov 6, 2024 | 10.29 | 10.51 | 10.20 | 10.40 | 0.15 | 1.46% | 18,900 |
| Nov 5, 2024 | 10.46 | 10.46 | 10.22 | 10.25 | -0.30 | -2.84% | 11,537 |
| Nov 4, 2024 | 10.41 | 11.02 | 10.25 | 10.55 | 0.28 | 2.73% | 33,200 |
| Nov 1, 2024 | 10.36 | 10.40 | 10.21 | 10.27 | -0.05 | -0.48% | 259,218 |
| Oct 31, 2024 | 10.43 | 10.50 | 10.27 | 10.32 | -0.17 | -1.62% | 10,449 |