Abivax SA - American Depositary Shares (NQ: ABVX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	10.43	10.50	10.27	10.32	10,449	-0.17(-1.62%)
Oct 30, 2024	10.49	10.75	10.44	10.49	16,682	-0.11(-1.04%)
Oct 29, 2024	10.71	10.96	10.45	10.60	37,493	-0.09(-0.84%)
Oct 28, 2024	10.26	10.85	10.26	10.69	27,905	+0.39(+3.79%)
Oct 25, 2024	10.31	10.43	10.27	10.30	15,154	-0.15(-1.44%)
Oct 24, 2024	10.19	10.56	10.14	10.45	406,801	+0.17(+1.65%)
Oct 23, 2024	10.39	10.44	10.27	10.28	15,427	-0.22(-2.10%)
Oct 22, 2024	10.44	10.62	10.40	10.50	57,293	+0.00(+0.00%)
Oct 21, 2024	10.34	10.70	10.34	10.50	128,738	+0.05(+0.48%)
Oct 18, 2024	10.27	10.79	10.27	10.45	581,427	+0.10(+0.97%)
Oct 17, 2024	9.960	10.58	9.860	10.35	94,465	+0.22(+2.17%)
Oct 16, 2024	9.380	10.21	9.380	10.13	244,169	+0.65(+6.86%)
Oct 15, 2024	9.500	9.550	9.200	9.480	122,382	-0.06(-0.63%)
Oct 14, 2024	9.500	9.970	8.750	9.540	858,790	+0.02(+0.21%)
Oct 11, 2024	9.170	9.660	8.970	9.520	56,364	+0.55(+6.13%)
Oct 10, 2024	9.120	9.130	8.840	8.970	182,611	-0.29(-3.13%)
Oct 09, 2024	9.150	9.300	9.000	9.260	181,960	+0.13(+1.42%)
Oct 08, 2024	9.470	9.570	9.050	9.130	282,109	-0.44(-4.60%)
Oct 07, 2024	9.600	9.750	9.500	9.570	135,537	-0.21(-2.15%)
Oct 04, 2024	10.18	10.18	9.695	9.780	53,858	-0.51(-4.96%)
Oct 03, 2024	10.49	10.51	10.09	10.29	33,862	-0.09(-0.87%)
Oct 02, 2024	10.86	10.86	9.850	10.38	232,167	-0.59(-5.38%)
Oct 01, 2024	11.37	11.37	10.93	10.97	240,153	-0.55(-4.77%)
Sep 30, 2024	11.54	11.68	11.40	11.52	18,714	-0.08(-0.69%)
Sep 27, 2024	11.49	11.84	11.40	11.60	225,523	+0.00(+0.00%)
Sep 26, 2024	11.38	11.72	11.35	11.60	15,019	+0.44(+3.94%)
Sep 25, 2024	11.19	11.41	11.16	11.16	27,051	-0.15(-1.33%)
Sep 24, 2024	11.14	11.42	10.92	11.31	191,204	+0.45(+4.14%)
Sep 23, 2024	11.39	11.40	10.85	10.86	165,878	-0.44(-3.89%)
Sep 20, 2024	11.62	11.69	11.20	11.30	41,402	-0.25(-2.16%)
Sep 19, 2024	11.48	11.72	11.48	11.55	38,479	+0.18(+1.58%)
Sep 18, 2024	11.47	11.61	11.37	11.37	35,755	+0.02(+0.18%)
Sep 17, 2024	11.58	11.67	11.22	11.35	69,452	-0.13(-1.13%)
Sep 16, 2024	11.82	11.90	11.48	11.48	49,060	-0.24(-2.05%)
Sep 13, 2024	12.05	12.24	11.72	11.72	61,202	-0.24(-2.01%)
Sep 12, 2024	11.84	12.15	11.62	11.96	51,602	+0.21(+1.79%)
Sep 11, 2024	11.78	12.06	11.58	11.75	39,813	-0.01(-0.09%)
Sep 10, 2024	11.99	12.05	11.74	11.76	17,407	-0.24(-2.00%)
Sep 09, 2024	12.47	12.47	11.87	12.00	161,792	-0.35(-2.83%)
Sep 06, 2024	12.22	12.38	11.89	12.35	76,768	+0.07(+0.57%)
Sep 05, 2024	12.22	12.54	12.10	12.28	135,709	+0.02(+0.16%)
Sep 04, 2024	12.60	12.60	12.06	12.26	79,262	-0.15(-1.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.