Abivax SA - American Depositary Shares (NQ:ABVX)

84.90 +1.57 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 83.99 85.72 82.56 84.90 1,392,620 +1.57(+1.88%)
Sep 29, 2025 83.50 84.59 82.70 83.33 744,857 +0.49(+0.59%)
Sep 26, 2025 81.79 83.95 81.57 82.84 767,765 +0.84(+1.02%)
Sep 25, 2025 83.00 84.50 81.02 82.00 636,554 -0.55(-0.67%)
Sep 24, 2025 83.75 84.99 81.71 82.55 1,082,988 +0.53(+0.65%)
Sep 23, 2025 82.99 84.25 81.67 82.02 1,230,744 -0.19(-0.23%)
Sep 22, 2025 81.75 82.69 80.88 82.21 1,172,410 -0.09(-0.11%)
Sep 19, 2025 83.52 83.99 81.28 82.30 592,492 -1.01(-1.21%)
Sep 18, 2025 80.80 84.40 80.11 83.31 805,264 +2.31(+2.85%)
Sep 17, 2025 82.64 84.19 80.53 81.00 775,230 -1.28(-1.56%)
Sep 16, 2025 85.46 85.46 81.82 82.28 777,854 -3.59(-4.18%)
Sep 15, 2025 82.19 86.72 81.85 85.87 858,867 +1.86(+2.21%)
Sep 12, 2025 83.00 84.82 82.27 84.01 1,042,202 -1.95(-2.27%)
Sep 11, 2025 86.88 86.88 82.50 85.96 1,303,084 -1.67(-1.91%)
Sep 10, 2025 90.00 90.00 86.14 87.63 715,302 -1.62(-1.82%)
Sep 09, 2025 89.40 91.30 87.53 89.25 1,202,497 -0.75(-0.83%)
Sep 08, 2025 89.42 90.50 86.49 90.00 1,437,196 +1.97(+2.24%)
Sep 05, 2025 85.01 92.91 82.72 88.03 3,204,184 +2.48(+2.90%)
Sep 04, 2025 83.24 86.22 83.05 85.55 855,207 +1.90(+2.27%)
Sep 03, 2025 82.38 83.87 81.73 83.65 637,850 +1.66(+2.02%)
Sep 02, 2025 80.01 82.51 80.01 81.99 592,455 +0.96(+1.18%)
Aug 29, 2025 82.00 82.13 79.95 81.03 578,725 -0.61(-0.75%)
Aug 28, 2025 78.71 81.95 78.00 81.64 948,007 +2.21(+2.78%)
Aug 27, 2025 80.40 81.36 79.37 79.43 1,251,466 -0.27(-0.34%)
Aug 26, 2025 76.02 80.00 75.83 79.70 1,721,600 +2.24(+2.89%)
Aug 25, 2025 77.08 77.86 75.99 77.46 696,163 +0.18(+0.23%)
Aug 22, 2025 75.10 78.49 75.05 77.28 1,378,634 +2.85(+3.83%)
Aug 21, 2025 72.20 74.79 71.50 74.43 1,554,193 +2.54(+3.53%)
Aug 20, 2025 67.73 72.01 67.15 71.89 1,999,401 +2.93(+4.25%)
Aug 19, 2025 69.07 69.56 68.40 68.96 1,414,681 -1.05(-1.50%)
Aug 18, 2025 70.12 71.17 69.71 70.01 533,519 -0.43(-0.61%)
Aug 15, 2025 69.80 71.45 69.06 70.44 551,843 +0.88(+1.27%)
Aug 14, 2025 69.15 70.48 68.26 69.56 853,471 -0.33(-0.47%)
Aug 13, 2025 71.63 73.90 68.75 69.89 1,423,545 -2.02(-2.81%)
Aug 12, 2025 69.16 72.26 69.10 71.91 959,886 +2.91(+4.22%)
Aug 11, 2025 69.83 70.92 68.54 69.00 584,012 -1.13(-1.61%)
Aug 08, 2025 71.27 72.98 68.50 70.13 668,356 +0.11(+0.16%)
Aug 07, 2025 69.07 71.67 69.07 70.02 1,145,359 +0.93(+1.35%)
Aug 06, 2025 70.32 72.69 67.09 69.09 1,636,014 -1.82(-2.57%)
Aug 05, 2025 72.02 72.14 68.59 70.91 926,471 -1.16(-1.61%)
Aug 04, 2025 70.78 72.55 69.64 72.07 526,671 +0.12(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.