Abivax SA - American Depositary Shares (ABVX)

88.71
+3.80 (4.48%)
NASDAQ · Last Trade: Nov 3rd, 6:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Abivax SA - American Depositary Shares (ABVX)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202685.3790.1285.2688.71585,17988.71
11/02/202687.3287.5083.5584.91730,32284.91
10/30/202687.6688.9085.8186.59843,41386.59
10/29/202689.8592.0988.3989.06595,77489.06
10/28/202687.9190.9887.0389.84536,23689.84
10/27/202686.6389.4086.1487.00740,23687.00
10/26/202688.0188.4686.2586.50423,69386.50
10/23/202689.6089.6087.0388.01432,46688.01
10/22/202692.2993.9888.1590.23895,46190.23
10/21/202693.8696.3993.0593.49947,96193.49
10/20/202689.6194.1988.4492.591,604,44192.59
10/19/202688.0089.7185.3587.491,574,95787.49
10/16/202691.4891.4886.8588.131,446,36588.13
10/15/202688.3692.8188.0392.381,520,16692.38
10/14/202686.1289.3885.8887.981,126,52987.98
10/13/202685.9286.8684.5186.22993,32886.22
10/12/202687.3287.9186.4086.94658,93986.94
10/09/202690.2190.5687.3988.15885,31888.15
10/08/202686.7089.1084.1189.052,107,79089.05
10/07/202686.8688.4686.0087.011,387,40387.01
10/06/202693.6793.6787.8388.222,000,56888.22
10/05/202692.2792.6189.4091.73840,30291.73
10/02/202695.8295.8292.5892.88644,37692.88
10/01/202696.6097.1393.8795.101,244,32395.10
9/30/202699.33100.0897.4699.02886,22999.02
9/29/202696.9799.1794.4098.501,628,20498.50
9/28/202691.5097.2791.4596.851,680,43896.85
9/25/202694.0094.1690.9691.061,484,99191.06
9/24/202692.9795.8891.9694.871,663,21594.87
9/23/202698.3098.5092.5794.132,636,01594.13
9/22/2026102.74102.7496.7498.292,531,53098.29
9/21/2026105.72105.72102.52103.45974,660103.45
9/18/2026107.00107.19103.89105.04876,034105.04
9/17/2026104.59107.60104.15106.991,151,915106.99
9/16/2026106.38107.16101.29102.231,894,334102.23
9/15/2026113.00113.11106.00106.662,007,958106.66
9/14/2026116.66117.14113.20113.581,156,684113.58
9/11/2026115.46119.02114.68118.64893,453118.64
9/10/2026117.80118.75114.30115.951,289,299115.95
9/09/2026118.19120.63116.63119.46986,802119.46
9/08/2026114.00120.30112.95118.951,605,554118.95
9/04/2026114.15115.33112.78114.79489,817114.79
9/03/2026112.31116.10112.10114.031,111,813114.03
9/02/2026114.37115.66111.01111.08868,277111.08
9/01/2026111.00115.11110.22113.67991,481113.67
8/31/2026112.17114.33111.36111.731,056,739111.73
8/28/2026114.34115.17111.72113.35926,192113.35
8/27/2026116.69117.24114.18114.301,074,375114.30
8/26/2026117.00118.00116.01116.52512,037116.52
8/25/2026118.19121.45117.66117.93853,505117.93
8/24/2026114.00116.22113.29116.151,293,250116.15
8/21/2026117.69120.26114.50114.95988,635114.95
8/20/2026120.00120.11116.20118.191,193,471118.19
8/19/2026120.33121.08119.08120.56637,036120.56
8/18/2026120.00121.25118.50118.94481,900118.94
8/17/2026118.88123.42118.72120.73894,755120.73
8/14/2026120.74121.97117.90118.96903,835118.96
8/13/2026126.28126.28120.55121.45812,767121.45
8/12/2026126.81128.19125.22125.52525,367125.52
8/11/2026127.85128.50125.08126.81466,237126.81
8/10/2026129.92130.50127.12127.50763,961127.50
8/07/2026132.05133.52130.01130.931,100,270130.93
8/06/2026126.00131.25125.64130.001,076,002130.00
8/05/2026126.39130.07125.17125.39660,022125.39
8/04/2026125.01126.00123.84125.19634,914125.19