Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abivax SA - American Depositary Shares (NQ: ABVX )

6.380 -0.300 (-4.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 6.800 6.850 6.260 6.380 211,089 -0.30(-4.49%)
Jan 08, 2025 7.030 7.030 6.630 6.680 143,636 -0.30(-4.30%)
Jan 07, 2025 7.330 7.430 6.880 6.980 164,897 -0.29(-3.99%)
Jan 06, 2025 7.390 7.460 7.230 7.270 139,148 -0.18(-2.42%)
Jan 03, 2025 7.290 7.508 7.150 7.450 106,395 +0.16(+2.19%)
Jan 02, 2025 7.240 7.530 7.025 7.290 106,423 -0.03(-0.41%)
Dec 31, 2024 7.320 0 +0.27(+3.83%)
Dec 30, 2024 6.980 7.330 6.950 7.050 662,067 -0.07(-0.98%)
Dec 27, 2024 7.600 7.600 6.650 7.120 338,692 -0.54(-7.05%)
Dec 26, 2024 7.680 8.110 7.380 7.660 263,124 +0.06(+0.79%)
Dec 24, 2024 7.360 7.775 7.100 7.600 116,312 +0.25(+3.40%)
Dec 23, 2024 7.600 7.630 7.000 7.350 449,216 -0.30(-3.92%)
Dec 20, 2024 7.570 7.830 7.390 7.650 258,030 -0.06(-0.84%)
Dec 19, 2024 7.860 8.000 7.683 7.715 51,406 -0.08(-1.09%)
Dec 18, 2024 7.900 8.030 7.490 7.800 78,687 -0.14(-1.76%)
Dec 17, 2024 7.680 8.088 7.655 7.940 124,924 +0.04(+0.51%)
Dec 16, 2024 7.480 8.175 7.390 7.900 156,191 +0.79(+11.11%)
Dec 13, 2024 7.710 7.710 7.110 7.110 281,343 -0.54(-7.06%)
Dec 12, 2024 7.800 7.955 7.650 7.650 57,391 -0.29(-3.65%)
Dec 11, 2024 8.620 8.620 7.808 7.940 406,013 -0.64(-7.46%)
Dec 10, 2024 8.620 8.670 8.420 8.580 20,762 +0.08(+0.94%)
Dec 09, 2024 8.530 8.550 8.400 8.500 29,201 -0.31(-3.52%)
Dec 06, 2024 8.370 8.850 8.270 8.810 41,578 +0.48(+5.76%)
Dec 05, 2024 8.730 8.730 8.330 8.330 94,691 -0.56(-6.30%)
Dec 04, 2024 8.450 9.020 8.410 8.890 101,598 +0.59(+7.11%)
Dec 03, 2024 8.230 8.390 8.060 8.300 78,500 -0.18(-2.12%)
Dec 02, 2024 8.220 8.630 8.160 8.480 88,070 -0.05(-0.59%)
Nov 29, 2024 8.290 8.671 8.240 8.530 56,118 -0.03(-0.35%)
Nov 27, 2024 8.450 8.785 8.390 8.560 71,783 +0.06(+0.71%)
Nov 26, 2024 8.270 8.630 8.230 8.500 89,121 +0.00(+0.00%)
Nov 25, 2024 9.030 9.060 8.370 8.500 289,202 -0.28(-3.19%)
Nov 22, 2024 8.690 9.080 8.640 8.780 259,559 +0.08(+0.92%)
Nov 21, 2024 8.800 8.800 8.509 8.700 75,729 -0.16(-1.81%)
Nov 20, 2024 8.910 8.910 8.690 8.860 31,065 -0.05(-0.56%)
Nov 19, 2024 9.140 9.150 8.760 8.910 198,382 -0.21(-2.30%)
Nov 18, 2024 9.500 9.500 8.920 9.120 130,864 -0.38(-4.00%)
Nov 15, 2024 9.690 9.790 9.365 9.500 91,459 -0.46(-4.62%)
Nov 14, 2024 10.12 10.21 9.700 9.960 127,703 -0.22(-2.16%)
Nov 13, 2024 10.30 10.46 10.17 10.18 55,110 -0.15(-1.45%)
Nov 12, 2024 10.20 10.48 10.20 10.33 153,300 -0.22(-2.09%)
Nov 11, 2024 10.43 10.79 10.43 10.55 137,711 +0.08(+0.76%)
Nov 08, 2024 10.31 10.55 10.27 10.47 14,463 -0.07(-0.66%)
Nov 07, 2024 10.48 10.69 10.36 10.54 28,399 +0.14(+1.35%)
Nov 06, 2024 10.29 10.51 10.20 10.40 18,877 +0.15(+1.46%)
Nov 05, 2024 10.46 10.46 10.22 10.25 11,537 -0.30(-2.84%)
Nov 04, 2024 10.41 11.02 10.25 10.55 33,187 +0.28(+2.73%)
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 and Conditions.