5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
-19.53%
3 MONTH PERFORMANCE
-15.23%
6 MONTH PERFORMANCE
-40.46%
YEAR-TO-DATE PERFORMANCE
-15.57%
1 YEAR PERFORMANCE
-55.98%
ABIVAX SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $5.77 | $6.15 (6.59%) | $6.26 | $5.77 | 110,969 | |
| 04/01/2025 | $6.26 | $5.89 (-5.91%) | $6.26 | $5.76 | 216,501 | $253.66 M |
| 03/31/2025 | $6.41 | $6.25 (-2.5%) | $6.41 | $5.82 | 297,515 | $269.16 M |
| 03/28/2025 | $6.66 | $6.43 (-3.45%) | $6.76 | $6.17 | 152,328 | $276.91 M |
| 03/27/2025 | $6.90 | $6.82 (-1.16%) | $6.99 | $6.52 | 105,500 | $293.71 M |
| 03/26/2025 | $7.20 | $7.09 (-1.53%) | $7.20 | $6.96 | 72,400 | $305.34 M |
| 03/25/2025 | $7.54 | $7.34 (-2.65%) | $7.85 | $7.08 | 73,100 | $316.10 M |
| 03/24/2025 | $7.42 | $7.37 (-0.67%) | $7.82 | $7.06 | 121,112 | $317.40 M |
| 03/21/2025 | $6.94 | $7.38 (6.34%) | $7.76 | $6.94 | 175,900 | $317.83 M |
| 03/20/2025 | $6.75 | $7.06 (4.59%) | $7.11 | $6.62 | 176,800 | $340.93 M |
| 03/19/2025 | $6.45 | $6.84 (6.05%) | $7.21 | $6.45 | 238,401 | $330.31 M |
| 03/18/2025 | $6.54 | $6.80 (3.98%) | $6.81 | $5.95 | 342,144 | $328.38 M |
| 03/17/2025 | $6.19 | $6.00 (-3.07%) | $6.50 | $5.91 | 622,100 | $289.75 M |
| 03/14/2025 | $5.99 | $5.94 (-0.83%) | $6.22 | $5.81 | 477,305 | $286.85 M |
| 03/13/2025 | $6.25 | $5.92 (-5.28%) | $6.25 | $5.60 | 1.19 M | $285.88 M |
| 03/12/2025 | $6.34 | $6.30 (-0.63%) | $6.49 | $6.08 | 293,520 | $304.23 M |
| 03/11/2025 | $6.40 | $6.34 (-0.94%) | $6.50 | $6.27 | 334,537 | $306.16 M |
| 03/10/2025 | $7.87 | $6.43 (-18.3%) | $7.90 | $6.01 | 1.24 M | $310.51 M |
| 03/07/2025 | $8.13 | $7.91 (-2.71%) | $8.28 | $7.90 | 243,200 | $381.98 M |
| 03/06/2025 | $8.03 | $8.29 (3.24%) | $8.47 | $7.96 | 176,000 | $400.33 M |
| 03/05/2025 | $7.36 | $7.85 (6.66%) | $7.95 | $7.33 | 103,800 | $379.08 M |
| 03/04/2025 | $7.14 | $7.21 (0.98%) | $7.33 | $6.95 | 161,304 | $348.18 M |
| 03/03/2025 | $7.45 | $7.33 (-1.61%) | $7.54 | $7.24 | 195,600 | $353.97 M |
| 02/28/2025 | $7.43 | $7.68 (3.36%) | $7.72 | $7.33 | 154,800 | $370.87 M |
| 02/27/2025 | $7.64 | $7.69 (0.65%) | $7.88 | $7.49 | 52,800 | $371.36 M |
| 02/26/2025 | $7.56 | $7.60 (0.53%) | $7.70 | $7.49 | 91,923 | $367.01 M |
| 02/25/2025 | $7.53 | $7.50 (-0.4%) | $7.73 | $7.40 | 90,700 | $362.18 M |
| 02/24/2025 | $7.80 | $7.49 (-3.97%) | $7.95 | $7.43 | 135,600 | $361.70 M |
| 02/21/2025 | $7.77 | $8.08 (3.99%) | $8.14 | $7.77 | 47,700 | $390.19 M |
| 02/20/2025 | $7.59 | $7.62 (0.4%) | $7.86 | $7.52 | 79,834 | $367.98 M |
| 02/19/2025 | $7.16 | $7.49 (4.61%) | $7.59 | $7.02 | 231,700 | $361.70 M |
| 02/18/2025 | $7.06 | $7.34 (3.97%) | $7.49 | $7.02 | 218,300 | $354.46 M |
| 02/14/2025 | $7.24 | $7.40 (2.21%) | $7.57 | $7.18 | 58,400 | $357.35 M |
| 02/13/2025 | $6.72 | $7.17 (6.7%) | $7.35 | $6.68 | 82,152 | $346.25 M |
| 02/12/2025 | $6.65 | $6.80 (2.26%) | $6.86 | $6.57 | 165,200 | $328.38 M |
| 02/11/2025 | $6.59 | $6.60 (0.15%) | $6.75 | $6.45 | 97,000 | $318.72 M |
| 02/10/2025 | $6.29 | $6.63 (5.41%) | $6.92 | $6.21 | 83,315 | $320.17 M |
| 02/07/2025 | $5.93 | $6.30 (6.24%) | $6.41 | $5.88 | 574,345 | $304.23 M |
| 02/06/2025 | $5.93 | $6.03 (1.69%) | $6.33 | $5.88 | 405,700 | $291.19 M |
| 02/05/2025 | $5.84 | $5.85 (0.17%) | $6.09 | $5.76 | 164,700 | $282.50 M |
| 02/04/2025 | $5.94 | $5.89 (-0.84%) | $6.35 | $5.55 | 31,400 | $284.43 M |
| 02/03/2025 | $5.95 | $5.94 (-0.17%) | $5.96 | $5.72 | 98,327 | $286.85 M |
| 01/31/2025 | $6.18 | $5.97 (-3.4%) | $6.18 | $5.92 | 131,400 | $288.30 M |
| 01/30/2025 | $6.12 | $5.90 (-3.59%) | $6.12 | $5.76 | 76,800 | $284.92 M |
| 01/29/2025 | $6.13 | $5.87 (-4.24%) | $6.18 | $5.50 | 201,420 | $283.47 M |
| 01/28/2025 | $6.28 | $6.08 (-3.18%) | $6.28 | $6.01 | 222,900 | $293.61 M |
| 01/27/2025 | $6.21 | $6.10 (-1.77%) | $6.36 | $5.99 | 111,800 | $294.57 M |
| 01/24/2025 | $6.24 | $6.09 (-2.4%) | $6.32 | $6.00 | 174,740 | $294.09 M |
| 01/23/2025 | $6.36 | $6.08 (-4.4%) | $6.36 | $6.00 | 151,305 | $293.61 M |
| 01/22/2025 | $6.34 | $6.23 (-1.74%) | $6.55 | $6.17 | 62,040 | $300.85 M |
| 01/21/2025 | $6.47 | $6.37 (-1.55%) | $6.56 | $6.25 | 83,504 | $307.61 M |
| 01/17/2025 | $6.19 | $6.16 (-0.48%) | $6.23 | $6.01 | 56,917 | $297.47 M |
| 01/16/2025 | $6.19 | $6.23 (0.65%) | $6.27 | $6.06 | 39,729 | $300.85 M |
| 01/15/2025 | $6.23 | $6.29 (0.96%) | $6.46 | $6.18 | 162,400 | $303.75 M |
| 01/14/2025 | $6.38 | $6.15 (-3.61%) | $6.41 | $5.54 | 303,900 | $296.99 M |
| 01/13/2025 | $6.38 | $6.50 (1.88%) | $6.63 | $6.05 | 114,119 | $313.89 M |
| 01/10/2025 | $6.80 | $6.38 (-6.18%) | $6.85 | $6.26 | 211,100 | $308.10 M |
| 01/08/2025 | $7.03 | $6.68 (-4.98%) | $7.03 | $6.63 | 143,636 | $322.58 M |
| 01/07/2025 | $7.33 | $6.98 (-4.77%) | $7.43 | $6.88 | 164,900 | $337.07 M |
| 01/06/2025 | $7.39 | $7.27 (-1.62%) | $7.46 | $7.23 | 139,148 | $351.07 M |
| 01/03/2025 | $7.29 | $7.45 (2.19%) | $7.51 | $7.15 | 106,400 | $359.77 M |
| 01/02/2025 | $7.24 | $7.29 (0.69%) | $7.53 | $7.03 | 106,423 | $352.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
