Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Abivax SA - American Depositary Shares (NQ:ABVX)

83.65 +1.66 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 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 (%)
Sep 03, 2025 82.38 83.87 81.73 83.65 637,850 +1.66(+2.02%)
Sep 02, 2025 80.01 82.51 80.01 81.99 592,455 +0.96(+1.18%)
Aug 29, 2025 82.00 82.13 79.95 81.03 578,725 -0.61(-0.75%)
Aug 28, 2025 78.71 81.95 78.00 81.64 948,007 +2.21(+2.78%)
Aug 27, 2025 80.40 81.36 79.37 79.43 1,251,466 -0.27(-0.34%)
Aug 26, 2025 76.02 80.00 75.83 79.70 1,721,600 +2.24(+2.89%)
Aug 25, 2025 77.08 77.86 75.99 77.46 696,163 +0.18(+0.23%)
Aug 22, 2025 75.10 78.49 75.05 77.28 1,378,634 +2.85(+3.83%)
Aug 21, 2025 72.20 74.79 71.50 74.43 1,554,193 +2.54(+3.53%)
Aug 20, 2025 67.73 72.01 67.15 71.89 1,999,401 +2.93(+4.25%)
Aug 19, 2025 69.07 69.56 68.40 68.96 1,414,681 -1.05(-1.50%)
Aug 18, 2025 70.12 71.17 69.71 70.01 533,519 -0.43(-0.61%)
Aug 15, 2025 69.80 71.45 69.06 70.44 551,843 +0.88(+1.27%)
Aug 14, 2025 69.15 70.48 68.26 69.56 853,471 -0.33(-0.47%)
Aug 13, 2025 71.63 73.90 68.75 69.89 1,423,545 -2.02(-2.81%)
Aug 12, 2025 69.16 72.26 69.10 71.91 959,886 +2.91(+4.22%)
Aug 11, 2025 69.83 70.92 68.54 69.00 584,012 -1.13(-1.61%)
Aug 08, 2025 71.27 72.98 68.50 70.13 668,356 +0.11(+0.16%)
Aug 07, 2025 69.07 71.67 69.07 70.02 1,145,359 +0.93(+1.35%)
Aug 06, 2025 70.32 72.69 67.09 69.09 1,636,014 -1.82(-2.57%)
Aug 05, 2025 72.02 72.14 68.59 70.91 926,471 -1.16(-1.61%)
Aug 04, 2025 70.78 72.55 69.64 72.07 526,671 +0.12(+0.17%)
Aug 01, 2025 69.69 72.95 69.37 71.94 1,252,913 +0.17(+0.24%)
Jul 31, 2025 69.77 75.51 69.67 71.77 1,465,295 +0.94(+1.32%)
Jul 30, 2025 70.96 71.84 69.58 70.83 1,379,046 +1.03(+1.48%)
Jul 29, 2025 67.00 70.92 66.11 69.80 2,337,771 +3.23(+4.85%)
Jul 28, 2025 65.69 68.12 65.67 66.57 1,721,578 +0.08(+0.12%)
Jul 25, 2025 67.97 70.25 65.87 66.49 3,540,498 -3.27(-4.69%)
Jul 24, 2025 68.98 72.90 67.33 69.76 8,336,104 +1.16(+1.69%)
Jul 23, 2025 63.10 71.35 62.50 68.60 27,810,308 +58.60(+586.00%)
Jul 22, 2025 10.69 10.73 9.955 10.00 4,766,492 -0.14(-1.38%)
Jul 21, 2025 10.14 10.64 10.05 10.14 1,484,906 +0.19(+1.91%)
Jul 18, 2025 10.32 10.32 9.860 9.950 620,004 -0.39(-3.77%)
Jul 17, 2025 9.930 10.46 9.785 10.34 798,897 +0.46(+4.66%)
Jul 16, 2025 10.02 10.26 9.250 9.880 2,315,571 +1.03(+11.64%)
Jul 15, 2025 9.000 9.319 8.848 8.850 738,159 +0.02(+0.23%)
Jul 14, 2025 8.200 8.919 8.110 8.830 805,108 +0.56(+6.77%)
Jul 11, 2025 8.210 8.520 8.050 8.270 438,656 -0.03(-0.36%)
Jul 10, 2025 8.530 8.560 8.005 8.300 390,944 -0.01(-0.12%)
Jul 09, 2025 7.930 8.500 7.765 8.310 691,420 +0.56(+7.23%)
Jul 08, 2025 8.110 8.110 7.700 7.750 500,189 -0.20(-2.52%)
Jul 07, 2025 8.200 8.200 7.800 7.950 657,357 -0.01(-0.13%)
Jul 03, 2025 7.950 8.065 7.645 7.960 374,623 +0.20(+2.58%)
Jul 02, 2025 7.800 8.130 7.710 7.760 207,124 +0.10(+1.31%)
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.