Abivax S.A. (ABVX)
NASDAQ: ABVX
· Real-Time Price · USD
74.43
2.54 (3.53%)
At close: Aug 21, 2025, 3:59 PM
75.15
0.97%
Pre-market: Aug 22, 2025, 09:02 AM EDT
ABVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 72.20 | 74.79 | 71.50 | 74.43 | 74.43 | 3.53% | 1,552,931 |
| Aug 20, 2025 | 67.73 | 72.01 | 67.15 | 71.89 | 71.89 | 4.25% | 1,999,500 |
| Aug 19, 2025 | 69.07 | 69.56 | 68.40 | 68.96 | 68.96 | -1.50% | 1,395,526 |
| Aug 18, 2025 | 70.12 | 71.17 | 69.71 | 70.01 | 70.01 | -0.61% | 533,536 |
| Aug 15, 2025 | 69.80 | 71.45 | 69.06 | 70.44 | 70.44 | 1.27% | 551,843 |
| Aug 14, 2025 | 69.15 | 70.48 | 68.26 | 69.56 | 69.56 | -0.47% | 853,500 |
| Aug 13, 2025 | 71.63 | 73.90 | 68.75 | 69.89 | 69.89 | -2.81% | 1,423,945 |
| Aug 12, 2025 | 69.16 | 72.26 | 69.10 | 71.91 | 71.91 | 4.22% | 959,900 |
| Aug 11, 2025 | 69.83 | 70.92 | 68.54 | 69.00 | 69.00 | -1.61% | 584,020 |
| Aug 8, 2025 | 71.27 | 72.98 | 68.50 | 70.13 | 70.13 | 0.16% | 668,400 |
| Aug 7, 2025 | 69.07 | 71.67 | 69.07 | 70.02 | 70.02 | 1.35% | 1,145,384 |
| Aug 6, 2025 | 70.32 | 72.69 | 67.09 | 69.09 | 69.09 | -2.57% | 1,636,021 |
| Aug 5, 2025 | 72.02 | 72.14 | 68.59 | 70.91 | 70.91 | -1.61% | 926,500 |
| Aug 4, 2025 | 70.78 | 72.55 | 69.64 | 72.07 | 72.07 | 0.18% | 526,836 |
| Aug 1, 2025 | 69.69 | 72.95 | 69.37 | 71.94 | 71.94 | 0.24% | 1,252,913 |
| Jul 31, 2025 | 69.77 | 75.51 | 69.67 | 71.77 | 71.77 | 1.33% | 1,465,347 |
| Jul 30, 2025 | 70.96 | 71.84 | 69.58 | 70.83 | 70.83 | 1.48% | 1,379,500 |
| Jul 29, 2025 | 67.00 | 70.92 | 66.11 | 69.80 | 69.80 | 4.85% | 2,339,347 |
| Jul 28, 2025 | 65.69 | 68.12 | 65.67 | 66.57 | 66.57 | 0.12% | 1,722,300 |
| Jul 25, 2025 | 67.97 | 70.25 | 65.87 | 66.49 | 66.49 | -4.69% | 3,540,500 |