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)

71.77 +0.94 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
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%)
Jul 01, 2025 7.830 7.830 7.410 7.660 402,268 +0.01(+0.13%)
Jun 30, 2025 7.530 8.060 7.520 7.650 487,212 +0.25(+3.38%)
Jun 27, 2025 7.240 7.590 7.240 7.400 241,782 +0.22(+3.06%)
Jun 26, 2025 7.040 7.240 6.894 7.180 146,918 +0.13(+1.84%)
Jun 25, 2025 6.650 7.150 6.520 7.050 180,531 +0.40(+6.02%)
Jun 24, 2025 6.270 6.750 6.200 6.650 212,776 +0.54(+8.84%)
Jun 23, 2025 5.990 6.160 5.690 6.110 239,576 +0.14(+2.35%)
Jun 20, 2025 6.180 6.190 5.883 5.970 334,179 -0.08(-1.32%)
Jun 18, 2025 6.110 6.130 5.750 6.050 186,573 -0.01(-0.17%)
Jun 17, 2025 6.660 6.660 6.000 6.060 312,863 -0.66(-9.82%)
Jun 16, 2025 6.830 6.905 6.570 6.720 306,289 -0.26(-3.72%)
Jun 13, 2025 6.850 7.025 6.580 6.980 496,860 -0.04(-0.57%)
Jun 12, 2025 7.640 7.640 6.925 7.020 97,905 -0.40(-5.39%)
Jun 11, 2025 7.670 7.730 7.200 7.420 94,747 -0.45(-5.72%)
Jun 10, 2025 7.710 7.906 7.605 7.870 184,566 +0.07(+0.90%)
Jun 09, 2025 8.300 8.310 7.595 7.800 217,743 -0.39(-4.76%)
Jun 06, 2025 8.350 8.574 8.150 8.190 121,539 +0.04(+0.49%)
Jun 05, 2025 8.000 8.247 7.880 8.150 249,294 +0.09(+1.12%)
Jun 04, 2025 8.200 8.610 7.892 8.060 394,897 +0.32(+4.13%)
Jun 03, 2025 6.500 7.879 6.440 7.740 608,656 +1.39(+21.89%)
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.