5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
-12.30%
3 MONTH PERFORMANCE
-32.48%
6 MONTH PERFORMANCE
-43.06%
YEAR-TO-DATE PERFORMANCE
-28.69%
1 YEAR PERFORMANCE
-29.42%
Abivax SA American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $7.57 | $7.65 (1.06%) | $7.83 | $7.39 | 258,030 | $369.43 M |
| 12/19/2024 | $7.86 | $7.76 (-1.27%) | $8.00 | $7.68 | 71,219 | $374.74 M |
| 12/18/2024 | $7.90 | $7.80 (-1.27%) | $8.03 | $7.49 | 78,700 | $376.67 M |
| 12/17/2024 | $7.68 | $7.94 (3.39%) | $8.09 | $7.66 | 124,924 | $383.43 M |
| 12/16/2024 | $7.48 | $7.90 (5.61%) | $8.18 | $7.39 | 156,200 | $381.50 M |
| 12/13/2024 | $7.71 | $7.11 (-7.78%) | $7.71 | $7.11 | 281,343 | $343.35 M |
| 12/12/2024 | $7.80 | $7.65 (-1.92%) | $7.96 | $7.65 | 57,400 | $369.43 M |
| 12/11/2024 | $8.62 | $7.94 (-7.89%) | $8.62 | $7.81 | 406,013 | $383.43 M |
| 12/10/2024 | $8.62 | $8.58 (-0.46%) | $8.67 | $8.42 | 20,800 | $414.34 M |
| 12/09/2024 | $8.53 | $8.50 (-0.35%) | $8.55 | $8.40 | 29,201 | $410.47 M |
| 12/06/2024 | $8.37 | $8.81 (5.26%) | $8.85 | $8.27 | 41,600 | $425.44 M |
| 12/05/2024 | $8.73 | $8.33 (-4.58%) | $8.73 | $8.33 | 94,700 | $402.26 M |
| 12/04/2024 | $8.45 | $8.89 (5.21%) | $9.02 | $8.41 | 101,698 | $429.31 M |
| 12/03/2024 | $8.23 | $8.30 (0.85%) | $8.39 | $8.06 | 78,500 | $400.81 M |
| 12/02/2024 | $8.22 | $8.48 (3.16%) | $8.63 | $8.16 | 88,100 | $409.51 M |
| 11/29/2024 | $8.29 | $8.53 (2.9%) | $8.67 | $8.24 | 56,118 | $411.92 M |
| 11/27/2024 | $8.45 | $8.56 (1.3%) | $8.79 | $8.39 | 71,800 | $413.37 M |
| 11/26/2024 | $8.27 | $8.50 (2.78%) | $8.63 | $8.23 | 89,121 | $410.47 M |
| 11/25/2024 | $9.03 | $8.50 (-5.87%) | $9.06 | $8.37 | 289,202 | $410.47 M |
| 11/22/2024 | $8.69 | $8.78 (1.04%) | $9.08 | $8.64 | 259,600 | $423.99 M |
| 11/21/2024 | $8.80 | $8.70 (-1.14%) | $8.80 | $8.51 | 75,729 | $420.13 M |
| 11/20/2024 | $8.91 | $8.86 (-0.56%) | $8.91 | $8.69 | 31,100 | $427.86 M |
| 11/19/2024 | $9.14 | $8.91 (-2.52%) | $9.15 | $8.76 | 198,400 | $430.27 M |
| 11/18/2024 | $9.50 | $9.12 (-4%) | $9.50 | $8.92 | 130,900 | $440.41 M |
| 11/15/2024 | $9.69 | $9.50 (-1.96%) | $9.79 | $9.37 | 91,500 | $458.76 M |
| 11/14/2024 | $10.12 | $9.96 (-1.58%) | $10.21 | $9.70 | 127,703 | $480.98 M |
| 11/13/2024 | $10.30 | $10.18 (-1.17%) | $10.46 | $10.17 | 55,110 | $491.60 M |
| 11/12/2024 | $10.20 | $10.33 (1.27%) | $10.48 | $10.20 | 153,300 | $498.84 M |
| 11/11/2024 | $10.43 | $10.55 (1.15%) | $10.79 | $10.43 | 137,711 | $509.47 M |
| 11/08/2024 | $10.31 | $10.47 (1.55%) | $10.55 | $10.27 | 14,500 | $505.61 M |
| 11/07/2024 | $10.48 | $10.54 (0.57%) | $10.69 | $10.36 | 28,400 | $508.99 M |
| 11/06/2024 | $10.29 | $10.40 (1.07%) | $10.51 | $10.20 | 18,900 | $502.23 M |
| 11/05/2024 | $10.46 | $10.25 (-2.01%) | $10.46 | $10.22 | 11,537 | $494.98 M |
| 11/04/2024 | $10.41 | $10.55 (1.34%) | $11.02 | $10.25 | 33,200 | $509.47 M |
| 11/01/2024 | $10.36 | $10.27 (-0.87%) | $10.40 | $10.21 | 259,218 | $495.95 M |
| 10/31/2024 | $10.43 | $10.32 (-1.05%) | $10.50 | $10.27 | 10,449 | $498.36 M |
| 10/30/2024 | $10.49 | $10.49 (0%) | $10.75 | $10.44 | 16,969 | $506.57 M |
| 10/29/2024 | $10.71 | $10.60 (-1.03%) | $10.96 | $10.45 | 37,500 | $511.88 M |
| 10/28/2024 | $10.26 | $10.69 (4.19%) | $10.85 | $10.26 | 27,905 | $516.23 M |
| 10/25/2024 | $10.31 | $10.30 (-0.1%) | $10.43 | $10.27 | 15,200 | $497.40 M |
| 10/24/2024 | $10.19 | $10.45 (2.55%) | $10.56 | $10.14 | 406,801 | $504.64 M |
| 10/23/2024 | $10.39 | $10.28 (-1.06%) | $10.44 | $10.27 | 15,427 | $496.43 M |
| 10/22/2024 | $10.44 | $10.50 (0.57%) | $10.62 | $10.40 | 57,300 | $507.05 M |
| 10/21/2024 | $10.34 | $10.50 (1.55%) | $10.70 | $10.34 | 128,738 | $507.05 M |
| 10/18/2024 | $10.27 | $10.45 (1.75%) | $10.79 | $10.27 | 581,427 | $504.64 M |
| 10/17/2024 | $9.96 | $10.35 (3.92%) | $10.58 | $9.86 | 94,500 | $499.81 M |
| 10/16/2024 | $9.38 | $10.13 (8%) | $10.21 | $9.38 | 244,200 | $489.19 M |
| 10/15/2024 | $9.50 | $9.48 (-0.21%) | $9.55 | $9.20 | 122,400 | $457.80 M |
| 10/14/2024 | $9.50 | $9.54 (0.42%) | $9.97 | $8.75 | 858,800 | $460.70 M |
| 10/11/2024 | $9.17 | $9.52 (3.82%) | $9.66 | $8.97 | 56,400 | $459.73 M |
| 10/10/2024 | $9.12 | $8.97 (-1.64%) | $9.13 | $8.84 | 182,636 | $433.17 M |
| 10/09/2024 | $9.15 | $9.26 (1.2%) | $9.30 | $9.00 | 182,000 | $447.17 M |
| 10/08/2024 | $9.47 | $9.13 (-3.59%) | $9.57 | $9.05 | 282,109 | $440.90 M |
| 10/07/2024 | $9.61 | $9.57 (-0.42%) | $9.75 | $9.50 | 135,537 | $462.14 M |
| 10/04/2024 | $10.18 | $9.78 (-3.93%) | $10.18 | $9.70 | 53,900 | $472.28 M |
| 10/03/2024 | $10.49 | $10.29 (-1.91%) | $10.51 | $10.09 | 33,900 | $496.91 M |
| 10/02/2024 | $10.86 | $10.38 (-4.42%) | $10.86 | $9.85 | 232,200 | $501.26 M |
| 10/01/2024 | $11.37 | $10.97 (-3.52%) | $11.37 | $10.93 | 240,200 | $529.75 M |
| 09/30/2024 | $11.54 | $11.52 (-0.17%) | $11.68 | $11.41 | 18,714 | $556.31 M |
| 09/27/2024 | $11.50 | $11.60 (0.87%) | $11.84 | $11.40 | 225,523 | $560.17 M |
| 09/26/2024 | $11.38 | $11.60 (1.93%) | $11.72 | $11.35 | 15,019 | $560.17 M |
| 09/25/2024 | $11.19 | $11.16 (-0.27%) | $11.41 | $11.16 | 27,100 | $538.93 M |
| 09/24/2024 | $11.14 | $11.31 (1.53%) | $11.42 | $10.92 | 191,204 | $546.17 M |
| 09/23/2024 | $11.39 | $10.86 (-4.65%) | $11.40 | $10.85 | 165,900 | $524.44 M |