Abivax Sa (OP: AAVXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2020 | 22.14 | 22.14 | 22.14 | 0 | -1.25(-5.34%) | |
| Aug 24, 2020 | 23.39 | 23.39 | 23.39 | 0 | +0.00(+0.00%) | |
| Aug 21, 2020 | 23.39 | 23.39 | 23.39 | 23.39 | 300 | +1.45(+6.61%) |
| Aug 18, 2020 | 21.94 | 21.94 | 21.94 | 0 | -1.06(-4.61%) | |
| Aug 17, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | +0.18(+0.77%) |
| Aug 14, 2020 | 22.82 | 22.82 | 22.82 | 50 | +0.00(+0.00%) | |
| Aug 12, 2020 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 22.82 | 22.82 | 22.82 | 0 | -0.25(-1.06%) | |
| Aug 06, 2020 | 23.07 | 23.07 | 23.07 | 23.07 | 181 | -0.26(-1.11%) |
| Aug 05, 2020 | 23.33 | 23.33 | 23.33 | 23.33 | 200 | +0.26(+1.13%) |
| Aug 03, 2020 | 23.07 | 23.07 | 23.07 | 0 | +0.00(+0.00%) | |
| Jul 30, 2020 | 23.07 | 23.07 | 23.07 | 0 | -1.23(-5.06%) | |
| Jul 28, 2020 | 24.30 | 24.30 | 24.30 | 0 | -2.46(-9.19%) | |
| Jul 24, 2020 | 26.76 | 26.76 | 26.76 | 0 | +0.00(+0.00%) | |
| Jul 23, 2020 | 25.99 | 26.76 | 25.99 | 26.76 | 1,410 | -0.12(-0.45%) |
| Jul 22, 2020 | 25.86 | 26.88 | 25.86 | 26.88 | 950 | -0.12(-0.44%) |
| Jul 21, 2020 | 26.21 | 27.20 | 26.21 | 27.00 | 814 | +1.10(+4.25%) |
| Jul 20, 2020 | 26.42 | 26.42 | 25.90 | 25.90 | 1,852 | -0.90(-3.36%) |
| Jul 17, 2020 | 26.80 | 26.80 | 26.80 | 26.80 | 200 | +0.10(+0.37%) |
| Jul 16, 2020 | 26.70 | 26.70 | 26.70 | 26.70 | 1,500 | +0.00(+0.00%) |
| Jul 15, 2020 | 26.70 | 26.70 | 26.70 | 26.70 | 2,713 | +0.00(+0.00%) |
| Jul 14, 2020 | 26.70 | 26.70 | 26.70 | 26.70 | 800 | -0.30(-1.11%) |
| Jul 13, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 217 | +2.50(+10.20%) |
| Jul 10, 2020 | 24.50 | 24.50 | 24.50 | 99 | +0.00(+0.00%) | |
| Jul 07, 2020 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
| Jul 02, 2020 | 24.50 | 24.50 | 24.50 | 0 | +0.63(+2.64%) | |
| Jul 01, 2020 | 23.87 | 23.87 | 23.87 | 23.87 | 700 | -1.03(-4.14%) |
| Jun 23, 2020 | 24.90 | 24.90 | 24.90 | 0 | +1.92(+8.35%) | |
| Jun 19, 2020 | 22.98 | 22.98 | 22.98 | 0 | +0.23(+1.01%) | |
| Jun 18, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 100 | -2.15(-8.63%) |
| Jun 12, 2020 | 24.90 | 24.90 | 24.90 | 0 | +1.80(+7.80%) | |
| Jun 11, 2020 | 23.10 | 23.10 | 23.10 | 2 | +0.00(+0.00%) | |
| Jun 09, 2020 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 355 | +1.89(+8.90%) |
| Jun 05, 2020 | 21.01 | 21.21 | 21.01 | 21.21 | 1,400 | -2.14(-9.16%) |
| Jun 04, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 250 | +2.95(+14.46%) |
| Jun 03, 2020 | 20.40 | 20.40 | 20.40 | 25 | +0.00(+0.00%) |
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.
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.