-
5 DAY PERFORMANCE
-11.90% -
1 MONTH PERFORMANCE
-19.59% -
3 MONTH PERFORMANCE
-24.30% -
6 MONTH PERFORMANCE
-27.21% -
YEAR-TO-DATE PERFORMANCE
-4.49%
Abivax SA American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $10.86 | $10.12 (-6.81%) | $10.86 | $10.12 | 180,418 | $491.12 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 |
| 09/20/2024 | $11.62 | $11.30 (-2.75%) | $11.69 | $11.20 | 41,402 | $545.69 M |
| 09/19/2024 | $11.48 | $11.55 (0.61%) | $11.72 | $11.48 | 38,500 | $557.76 M |
| 09/18/2024 | $11.47 | $11.37 (-0.87%) | $11.61 | $11.37 | 35,800 | $549.07 M |
| 09/17/2024 | $11.58 | $11.35 (-1.99%) | $11.67 | $11.22 | 69,500 | $548.10 M |
| 09/16/2024 | $11.82 | $11.48 (-2.88%) | $11.91 | $11.48 | 49,100 | $554.38 M |
| 09/13/2024 | $12.05 | $11.72 (-2.74%) | $12.24 | $11.72 | 61,202 | $565.97 M |
| 09/12/2024 | $11.84 | $11.96 (1.01%) | $12.16 | $11.63 | 51,602 | $577.56 M |
| 09/11/2024 | $11.78 | $11.75 (-0.25%) | $12.06 | $11.58 | 39,813 | $567.42 M |
| 09/10/2024 | $11.99 | $11.76 (-1.92%) | $12.05 | $11.74 | 17,407 | $567.90 M |
| 09/09/2024 | $12.47 | $12.00 (-3.77%) | $12.47 | $11.87 | 161,800 | $579.49 M |
| 09/06/2024 | $12.22 | $12.35 (1.06%) | $12.38 | $11.89 | 76,800 | $596.39 M |
| 09/05/2024 | $12.23 | $12.28 (0.41%) | $12.54 | $12.10 | 135,709 | $593.01 M |
| 09/04/2024 | $12.60 | $12.26 (-2.7%) | $12.60 | $12.06 | 79,300 | $592.05 M |
| 09/03/2024 | $12.71 | $12.41 (-2.36%) | $13.10 | $12.10 | 99,900 | $599.29 M |
| 08/30/2024 | $12.71 | $12.71 (0%) | $13.17 | $12.63 | 92,547 | $613.78 M |
| 08/29/2024 | $12.43 | $12.70 (2.17%) | $12.95 | $12.43 | 110,700 | $613.29 M |
| 08/28/2024 | $11.95 | $12.26 (2.59%) | $12.42 | $11.93 | 71,426 | $592.05 M |
| 08/27/2024 | $11.70 | $11.96 (2.22%) | $12.10 | $11.55 | 80,800 | $577.56 M |
| 08/26/2024 | $11.71 | $11.63 (-0.68%) | $11.78 | $11.52 | 11,600 | $561.62 M |
| 08/23/2024 | $11.55 | $11.60 (0.43%) | $11.84 | $11.50 | 70,324 | $560.17 M |
| 08/22/2024 | $11.66 | $11.66 (0%) | $11.75 | $11.44 | 24,600 | $563.07 M |
| 08/21/2024 | $11.27 | $11.55 (2.48%) | $11.84 | $11.27 | 58,209 | $557.76 M |
| 08/20/2024 | $11.20 | $11.38 (1.61%) | $11.79 | $10.97 | 103,600 | $549.55 M |
| 08/19/2024 | $10.92 | $11.12 (1.83%) | $11.16 | $10.86 | 38,800 | $536.99 M |
| 08/16/2024 | $10.97 | $10.85 (-1.09%) | $11.09 | $10.77 | 94,310 | $523.96 M |
| 08/15/2024 | $11.08 | $11.02 (-0.54%) | $11.26 | $10.80 | 41,702 | $532.17 M |
| 08/14/2024 | $11.06 | $10.99 (-0.63%) | $11.11 | $10.87 | 22,000 | $530.72 M |
| 08/13/2024 | $10.99 | $10.96 (-0.27%) | $11.24 | $10.85 | 76,800 | $529.27 M |
| 08/12/2024 | $11.27 | $10.99 (-2.48%) | $11.35 | $10.95 | 111,100 | $530.72 M |
| 08/09/2024 | $11.29 | $11.19 (-0.89%) | $11.40 | $11.06 | 100,300 | $540.38 M |
| 08/08/2024 | $11.21 | $11.23 (0.18%) | $11.52 | $10.95 | 150,905 | $542.31 M |
| 08/07/2024 | $11.24 | $11.26 (0.18%) | $11.59 | $10.80 | 252,800 | $543.76 M |
| 08/06/2024 | $11.49 | $10.93 (-4.87%) | $11.49 | $10.90 | 149,200 | $527.82 M |
| 08/05/2024 | $11.61 | $11.05 (-4.82%) | $11.68 | $10.88 | 76,700 | $533.61 M |
| 08/02/2024 | $11.79 | $11.97 (1.53%) | $11.97 | $11.59 | 61,048 | $578.04 M |
| 08/01/2024 | $11.88 | $11.76 (-1.01%) | $12.08 | $11.64 | 27,325 | $567.90 M |
| 07/31/2024 | $11.85 | $11.81 (-0.34%) | $12.02 | $11.66 | 70,800 | $570.32 M |
| 07/30/2024 | $12.13 | $11.83 (-2.47%) | $12.28 | $11.55 | 106,923 | $571.28 M |
| 07/29/2024 | $11.92 | $11.81 (-0.92%) | $12.07 | $11.54 | 49,000 | $570.32 M |
| 07/26/2024 | $12.01 | $11.86 (-1.25%) | $12.30 | $11.62 | 57,230 | $572.73 M |
| 07/25/2024 | $11.98 | $11.82 (-1.34%) | $12.11 | $11.70 | 48,109 | $570.80 M |
| 07/24/2024 | $11.93 | $11.85 (-0.67%) | $12.11 | $11.61 | 98,700 | $572.25 M |
| 07/23/2024 | $12.32 | $12.04 (-2.27%) | $12.43 | $11.82 | 63,400 | $581.42 M |
| 07/22/2024 | $12.54 | $12.12 (-3.35%) | $12.62 | $12.12 | 37,839 | $585.29 M |
| 07/19/2024 | $12.81 | $12.40 (-3.2%) | $12.90 | $12.34 | 34,413 | $598.81 M |
| 07/18/2024 | $13.23 | $12.85 (-2.87%) | $13.35 | $12.69 | 152,237 | $620.54 M |
| 07/17/2024 | $13.56 | $13.28 (-2.06%) | $13.73 | $13.13 | 29,774 | $641.30 M |
| 07/16/2024 | $13.54 | $13.44 (-0.74%) | $14.16 | $13.04 | 157,896 | $649.03 M |
| 07/15/2024 | $13.58 | $13.75 (1.25%) | $14.08 | $13.58 | 66,739 | $664.00 M |
| 07/12/2024 | $13.64 | $13.63 (-0.07%) | $13.78 | $13.37 | 46,408 | $658.20 M |
| 07/11/2024 | $13.55 | $13.35 (-1.48%) | $13.73 | $13.26 | 278,724 | $644.68 M |
| 07/10/2024 | $13.30 | $13.20 (-0.75%) | $13.55 | $13.14 | 80,316 | $637.44 M |
| 07/09/2024 | $13.56 | $13.24 (-2.36%) | $13.71 | $13.13 | 84,721 | $639.37 M |
| 07/08/2024 | $13.60 | $13.10 (-3.68%) | $13.64 | $13.10 | 127,288 | $632.61 M |
| 07/05/2024 | $13.43 | $13.00 (-3.2%) | $13.43 | $12.97 | 12,860 | $627.78 M |
| 07/03/2024 | $13.54 | $13.07 (-3.47%) | $13.54 | $13.03 | 8,262 | $631.16 M |
| 07/02/2024 | $13.71 | $13.50 (-1.53%) | $13.85 | $13.27 | 37,030 | $651.93 M |