ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
69.89
-2.02 (-2.81%)
At close: Aug 13, 2025, 4:00 PM
69.57
-0.32 (-0.46%)
Pre-market: Aug 14, 2025, 5:42 AM EDT
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 71.63 | 73.90 | 68.75 | 69.89 | 69.89 | -2.81% | 1,423,192 |
| Aug 12, 2025 | 69.16 | 72.26 | 69.10 | 71.91 | 71.91 | 4.22% | 959,886 |
| Aug 11, 2025 | 69.83 | 70.92 | 68.54 | 69.00 | 69.00 | -1.61% | 584,020 |
| Aug 8, 2025 | 71.27 | 72.98 | 68.50 | 70.13 | 70.13 | 0.16% | 668,356 |
| Aug 7, 2025 | 69.07 | 71.67 | 69.07 | 70.02 | 70.02 | 1.35% | 1,145,384 |
| Aug 6, 2025 | 70.32 | 72.69 | 67.09 | 69.09 | 69.09 | -2.57% | 1,636,021 |
| Aug 5, 2025 | 72.02 | 72.14 | 68.59 | 70.91 | 70.91 | -1.61% | 926,471 |
| Aug 4, 2025 | 70.78 | 72.55 | 69.64 | 72.07 | 72.07 | 0.17% | 526,836 |
| Aug 1, 2025 | 69.69 | 72.95 | 69.37 | 71.95 | 71.95 | 0.24% | 1,252,913 |
| Jul 31, 2025 | 69.77 | 75.51 | 69.67 | 71.77 | 71.77 | 1.32% | 1,465,347 |
| Jul 30, 2025 | 70.96 | 71.84 | 69.58 | 70.84 | 70.84 | 1.48% | 1,379,484 |
| Jul 29, 2025 | 67.00 | 70.92 | 66.11 | 69.80 | 69.80 | 4.85% | 2,339,347 |
| Jul 28, 2025 | 65.69 | 68.12 | 65.67 | 66.57 | 66.57 | 0.12% | 1,722,275 |
| Jul 25, 2025 | 67.98 | 70.25 | 65.87 | 66.49 | 66.49 | -4.69% | 3,540,490 |
| Jul 24, 2025 | 68.98 | 72.90 | 67.33 | 69.76 | 69.76 | 1.69% | 8,339,835 |
| Jul 23, 2025 | 63.10 | 71.35 | 62.50 | 68.60 | 68.60 | 586.00% | 27,831,874 |
| Jul 22, 2025 | 10.69 | 10.73 | 9.96 | 10.00 | 10.00 | -1.38% | 5,448,894 |
| Jul 21, 2025 | 10.14 | 10.64 | 10.05 | 10.14 | 10.14 | 1.91% | 1,486,115 |
| Jul 18, 2025 | 10.32 | 10.32 | 9.86 | 9.95 | 9.95 | -3.77% | 620,004 |
| Jul 17, 2025 | 9.93 | 10.46 | 9.79 | 10.34 | 10.34 | 4.66% | 798,897 |
| Jul 16, 2025 | 10.02 | 10.26 | 9.25 | 9.88 | 9.88 | 11.64% | 2,315,571 |
| Jul 15, 2025 | 9.00 | 9.32 | 8.85 | 8.85 | 8.85 | 0.23% | 738,159 |
| Jul 14, 2025 | 8.20 | 8.92 | 8.11 | 8.83 | 8.83 | 6.77% | 805,108 |
| Jul 11, 2025 | 8.21 | 8.52 | 8.05 | 8.27 | 8.27 | -0.36% | 438,656 |
| Jul 10, 2025 | 8.53 | 8.56 | 8.01 | 8.30 | 8.30 | -0.12% | 390,944 |
| Jul 9, 2025 | 7.93 | 8.50 | 7.77 | 8.31 | 8.31 | 7.23% | 691,420 |
| Jul 8, 2025 | 8.11 | 8.11 | 7.70 | 7.75 | 7.75 | -2.52% | 500,189 |
| Jul 7, 2025 | 8.20 | 8.20 | 7.80 | 7.95 | 7.95 | -0.13% | 657,357 |
| Jul 3, 2025 | 7.95 | 8.07 | 7.65 | 7.96 | 7.96 | 2.58% | 374,623 |
| Jul 2, 2025 | 7.80 | 8.13 | 7.71 | 7.76 | 7.76 | 1.31% | 207,124 |
| Jul 1, 2025 | 7.83 | 7.83 | 7.41 | 7.66 | 7.66 | 0.13% | 402,268 |
| Jun 30, 2025 | 7.53 | 8.06 | 7.52 | 7.65 | 7.65 | 3.38% | 487,212 |
| Jun 27, 2025 | 7.24 | 7.59 | 7.24 | 7.40 | 7.40 | 3.06% | 241,782 |
| Jun 26, 2025 | 7.04 | 7.24 | 6.89 | 7.18 | 7.18 | 1.84% | 146,918 |
| Jun 25, 2025 | 6.65 | 7.15 | 6.52 | 7.05 | 7.05 | 6.02% | 180,531 |
| Jun 24, 2025 | 6.27 | 6.75 | 6.20 | 6.65 | 6.65 | 8.84% | 212,776 |
| Jun 23, 2025 | 5.99 | 6.16 | 5.69 | 6.11 | 6.11 | 2.35% | 239,576 |
| Jun 20, 2025 | 6.18 | 6.19 | 5.88 | 5.97 | 5.97 | -1.32% | 334,179 |
| Jun 18, 2025 | 6.11 | 6.13 | 5.75 | 6.05 | 6.05 | -0.17% | 186,573 |
| Jun 17, 2025 | 6.66 | 6.66 | 6.00 | 6.06 | 6.06 | -9.82% | 312,863 |
| Jun 16, 2025 | 6.83 | 6.91 | 6.57 | 6.72 | 6.72 | -3.72% | 306,484 |
| Jun 13, 2025 | 6.85 | 7.03 | 6.58 | 6.98 | 6.98 | -0.57% | 496,860 |
| Jun 12, 2025 | 7.64 | 7.64 | 6.93 | 7.02 | 7.02 | -5.39% | 97,905 |
| Jun 11, 2025 | 7.67 | 7.73 | 7.20 | 7.42 | 7.42 | -5.72% | 94,747 |
| Jun 10, 2025 | 7.71 | 7.91 | 7.61 | 7.87 | 7.87 | 0.90% | 184,566 |
| Jun 9, 2025 | 8.30 | 8.31 | 7.60 | 7.80 | 7.80 | -4.76% | 217,744 |
| Jun 6, 2025 | 8.35 | 8.57 | 8.15 | 8.19 | 8.19 | 0.49% | 121,539 |
| Jun 5, 2025 | 8.00 | 8.25 | 7.88 | 8.15 | 8.15 | 1.12% | 249,294 |
| Jun 4, 2025 | 8.20 | 8.61 | 7.89 | 8.06 | 8.06 | 4.13% | 394,897 |
| Jun 3, 2025 | 6.50 | 7.88 | 6.44 | 7.74 | 7.74 | 21.89% | 608,656 |