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)

6.900 +0.400 (+6.15%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 23, 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 (%)
Apr 22, 2025 6.170 6.605 6.170 6.500 103,398 +0.27(+4.33%)
Apr 21, 2025 6.570 6.750 6.165 6.230 15,695 -0.17(-2.66%)
Apr 17, 2025 6.090 6.630 5.980 6.400 125,307 +0.11(+1.75%)
Apr 16, 2025 5.900 6.400 5.890 6.290 123,307 +0.23(+3.80%)
Apr 15, 2025 5.940 6.710 5.905 6.060 138,352 +0.06(+1.00%)
Apr 14, 2025 5.920 6.280 5.860 6.000 151,775 +0.03(+0.47%)
Apr 11, 2025 5.490 6.065 5.490 5.972 93,545 +0.38(+6.83%)
Apr 10, 2025 5.640 5.710 5.200 5.590 122,499 -0.27(-4.61%)
Apr 09, 2025 5.180 6.305 4.770 5.860 439,755 +0.69(+13.35%)
Apr 08, 2025 5.500 5.720 5.110 5.170 407,844 -0.06(-1.15%)
Apr 07, 2025 5.280 5.420 5.050 5.230 116,652 -0.09(-1.69%)
Apr 04, 2025 5.540 5.750 5.155 5.320 150,559 -0.47(-8.12%)
Apr 03, 2025 6.000 6.000 5.730 5.790 98,276 -0.26(-4.30%)
Apr 02, 2025 5.770 6.260 5.770 6.050 130,969 +0.16(+2.72%)
Apr 01, 2025 6.260 6.260 5.760 5.890 216,501 -0.36(-5.76%)
Mar 31, 2025 6.410 6.410 5.820 6.250 297,515 -0.18(-2.80%)
Mar 28, 2025 6.660 6.760 6.170 6.430 152,328 -0.39(-5.72%)
Mar 27, 2025 6.900 6.990 6.520 6.820 105,488 -0.27(-3.81%)
Mar 26, 2025 7.200 7.200 6.960 7.090 72,361 -0.25(-3.41%)
Mar 25, 2025 7.540 7.850 7.075 7.340 73,097 -0.03(-0.41%)
Mar 24, 2025 7.420 7.820 7.060 7.370 121,112 -0.01(-0.14%)
Mar 21, 2025 6.940 7.761 6.940 7.380 175,891 +0.32(+4.53%)
Mar 20, 2025 6.750 7.110 6.615 7.060 176,786 +0.22(+3.22%)
Mar 19, 2025 6.450 7.210 6.450 6.840 238,401 +0.04(+0.59%)
Mar 18, 2025 6.540 6.810 5.945 6.800 342,144 +0.80(+13.33%)
Mar 17, 2025 6.190 6.500 5.910 6.000 622,064 +0.06(+1.01%)
Mar 14, 2025 5.990 6.220 5.810 5.940 477,305 +0.02(+0.34%)
Mar 13, 2025 6.250 6.250 5.600 5.920 1,190,315 -0.38(-6.03%)
Mar 12, 2025 6.340 6.485 6.075 6.300 293,520 -0.04(-0.63%)
Mar 11, 2025 6.400 6.500 6.270 6.340 334,537 -0.09(-1.40%)
Mar 10, 2025 7.870 7.900 6.010 6.430 1,242,241 -1.48(-18.71%)
Mar 07, 2025 8.130 8.275 7.900 7.910 243,197 -0.38(-4.58%)
Mar 06, 2025 8.030 8.470 7.960 8.290 175,981 +0.44(+5.61%)
Mar 05, 2025 7.360 7.950 7.330 7.850 103,766 +0.64(+8.88%)
Mar 04, 2025 7.140 7.330 6.950 7.210 161,304 -0.12(-1.64%)
Mar 03, 2025 7.450 7.540 7.240 7.330 195,586 -0.35(-4.56%)
Feb 28, 2025 7.430 7.720 7.330 7.680 154,763 -0.01(-0.13%)
Feb 27, 2025 7.640 7.875 7.490 7.690 52,773 +0.09(+1.18%)
Feb 26, 2025 7.560 7.700 7.490 7.600 91,923 +0.10(+1.33%)
Feb 25, 2025 7.530 7.730 7.400 7.500 90,685 +0.01(+0.13%)
Feb 24, 2025 7.800 7.950 7.425 7.490 135,579 -0.59(-7.30%)
Feb 21, 2025 7.770 8.140 7.770 8.080 47,667 +0.46(+6.04%)
Feb 20, 2025 7.590 7.860 7.520 7.620 79,834 +0.13(+1.74%)
Feb 19, 2025 7.160 7.590 7.020 7.490 231,697 +0.15(+2.04%)
Feb 18, 2025 7.060 7.490 7.020 7.340 218,273 -0.06(-0.81%)
Feb 14, 2025 7.240 7.565 7.180 7.400 58,385 +0.23(+3.21%)
Feb 13, 2025 6.720 7.350 6.680 7.170 82,102 +0.37(+5.44%)
Feb 12, 2025 6.650 6.855 6.570 6.800 165,178 +0.20(+3.07%)
Feb 11, 2025 6.590 6.750 6.450 6.598 96,992 -0.03(-0.49%)
Feb 10, 2025 6.290 6.915 6.210 6.630 83,315 +0.33(+5.24%)
Feb 07, 2025 5.930 6.405 5.875 6.300 574,345 +0.27(+4.56%)
Feb 06, 2025 5.930 6.330 5.880 6.025 405,686 +0.18(+2.99%)
Feb 05, 2025 5.840 6.088 5.760 5.850 164,659 -0.04(-0.68%)
Feb 04, 2025 5.940 6.350 5.550 5.890 31,357 -0.05(-0.84%)
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.