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 )

7.650 -0.110 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
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%)
Nov 01, 2024 10.36 10.40 10.21 10.27 259,218 -0.05(-0.48%)
Oct 31, 2024 10.43 10.50 10.27 10.32 10,449 -0.17(-1.62%)
Oct 30, 2024 10.49 10.75 10.44 10.49 16,682 -0.11(-1.04%)
Oct 29, 2024 10.71 10.96 10.45 10.60 37,493 -0.09(-0.84%)
Oct 28, 2024 10.26 10.85 10.26 10.69 27,905 +0.39(+3.79%)
Oct 25, 2024 10.31 10.43 10.27 10.30 15,154 -0.15(-1.44%)
Oct 24, 2024 10.19 10.56 10.14 10.45 406,801 +0.17(+1.65%)
Oct 23, 2024 10.39 10.44 10.27 10.28 15,427 -0.22(-2.10%)
Oct 22, 2024 10.44 10.62 10.40 10.50 57,293 +0.00(+0.00%)
Oct 21, 2024 10.34 10.70 10.34 10.50 128,738 +0.05(+0.48%)
Oct 18, 2024 10.27 10.79 10.27 10.45 581,427 +0.10(+0.97%)
Oct 17, 2024 9.960 10.58 9.860 10.35 94,465 +0.22(+2.17%)
Oct 16, 2024 9.380 10.21 9.380 10.13 244,169 +0.65(+6.86%)
Oct 15, 2024 9.500 9.550 9.200 9.480 122,382 -0.06(-0.63%)
Oct 14, 2024 9.500 9.970 8.750 9.540 858,790 +0.02(+0.21%)
Oct 11, 2024 9.170 9.660 8.970 9.520 56,364 +0.55(+6.13%)
Oct 10, 2024 9.120 9.130 8.840 8.970 182,611 -0.29(-3.13%)
Oct 09, 2024 9.150 9.300 9.000 9.260 181,960 +0.13(+1.42%)
Oct 08, 2024 9.470 9.570 9.050 9.130 282,109 -0.44(-4.60%)
Oct 07, 2024 9.600 9.750 9.500 9.570 135,537 -0.21(-2.15%)
Oct 04, 2024 10.18 10.18 9.695 9.780 53,858 -0.51(-4.96%)
Oct 03, 2024 10.49 10.51 10.09 10.29 33,862 -0.09(-0.87%)
Oct 02, 2024 10.86 10.86 9.850 10.38 232,167 -0.59(-5.38%)
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.