Abivax SA - American Depositary Shares NASDAQ:ABVX Historical Prices

Below are the 92 trading days of historical prices for ABVX.

# Exchange Symbol Date Open High Low Close
92 NASDAQ ABVX Mon, Mar 4, 2024 14.06 14.98 13.43 14.66
91 NASDAQ ABVX Fri, Mar 1, 2024 13.95 14.32 13.58 13.94
90 NASDAQ ABVX Thu, Feb 29, 2024 13.78 13.84 13.00 13.60
89 NASDAQ ABVX Wed, Feb 28, 2024 14.79 14.82 13.65 13.83
88 NASDAQ ABVX Tue, Feb 27, 2024 14.38 15.15 14.38 14.98
87 NASDAQ ABVX Mon, Feb 26, 2024 14.93 15.16 14.43 14.75
86 NASDAQ ABVX Fri, Feb 23, 2024 13.09 14.71 12.83 14.48
85 NASDAQ ABVX Thu, Feb 22, 2024 12.60 13.10 12.32 12.80
84 NASDAQ ABVX Wed, Feb 21, 2024 12.20 12.79 11.95 12.14
83 NASDAQ ABVX Tue, Feb 20, 2024 12.11 12.42 11.86 12.20
82 NASDAQ ABVX Fri, Feb 16, 2024 12.19 12.39 11.79 12.08
81 NASDAQ ABVX Thu, Feb 15, 2024 11.73 12.57 11.73 12.00
80 NASDAQ ABVX Wed, Feb 14, 2024 12.00 12.31 11.88 12.02
79 NASDAQ ABVX Tue, Feb 13, 2024 11.95 12.23 11.78 11.99
78 NASDAQ ABVX Mon, Feb 12, 2024 12.60 12.72 11.51 12.20
77 NASDAQ ABVX Fri, Feb 9, 2024 12.55 12.87 12.32 12.50
76 NASDAQ ABVX Thu, Feb 8, 2024 12.21 13.00 12.09 12.77
75 NASDAQ ABVX Wed, Feb 7, 2024 12.39 12.60 12.12 12.37
74 NASDAQ ABVX Tue, Feb 6, 2024 12.15 12.67 12.05 12.50
73 NASDAQ ABVX Mon, Feb 5, 2024 12.39 12.49 12.14 12.27
72 NASDAQ ABVX Fri, Feb 2, 2024 12.99 13.00 12.48 12.55
71 NASDAQ ABVX Thu, Feb 1, 2024 13.30 13.53 12.92 13.17
70 NASDAQ ABVX Wed, Jan 31, 2024 12.71 13.52 12.71 13.18
69 NASDAQ ABVX Tue, Jan 30, 2024 13.40 14.03 12.71 12.85
68 NASDAQ ABVX Mon, Jan 29, 2024 12.57 13.35 12.57 13.26
67 NASDAQ ABVX Fri, Jan 26, 2024 12.20 12.85 12.20 12.56
66 NASDAQ ABVX Thu, Jan 25, 2024 12.00 12.13 11.84 12.02
65 NASDAQ ABVX Wed, Jan 24, 2024 11.73 12.11 11.68 11.89
64 NASDAQ ABVX Tue, Jan 23, 2024 11.50 12.05 11.37 11.94
63 NASDAQ ABVX Mon, Jan 22, 2024 11.57 11.92 11.36 11.63
62 NASDAQ ABVX Fri, Jan 19, 2024 11.36 11.83 10.91 11.57
61 NASDAQ ABVX Thu, Jan 18, 2024 12.00 12.87 10.50 11.29
60 NASDAQ ABVX Wed, Jan 17, 2024 11.48 11.62 11.05 11.53
59 NASDAQ ABVX Tue, Jan 16, 2024 11.18 11.65 10.80 11.45
58 NASDAQ ABVX Fri, Jan 12, 2024 11.19 11.29 11.03 11.29
57 NASDAQ ABVX Thu, Jan 11, 2024 11.17 11.38 10.89 11.09
56 NASDAQ ABVX Wed, Jan 10, 2024 11.15 11.28 10.85 11.00
55 NASDAQ ABVX Tue, Jan 9, 2024 11.15 11.16 11.00 11.16
54 NASDAQ ABVX Mon, Jan 8, 2024 10.71 11.21 10.70 11.21
53 NASDAQ ABVX Fri, Jan 5, 2024 10.71 10.90 10.62 10.74
52 NASDAQ ABVX Thu, Jan 4, 2024 10.91 10.91 10.70 10.75
51 NASDAQ ABVX Wed, Jan 3, 2024 10.50 11.58 10.50 10.90
50 NASDAQ ABVX Tue, Jan 2, 2024 10.48 10.83 10.42 10.80
49 NASDAQ ABVX Fri, Dec 29, 2023 10.75 11.21 10.20 10.70
48 NASDAQ ABVX Thu, Dec 28, 2023 10.91 10.94 10.66 10.80
47 NASDAQ ABVX Wed, Dec 27, 2023 10.91 11.04 10.48 10.79
46 NASDAQ ABVX Tue, Dec 26, 2023 11.27 11.27 10.51 10.83
45 NASDAQ ABVX Fri, Dec 22, 2023 10.84 11.31 10.63 11.28
44 NASDAQ ABVX Thu, Dec 21, 2023 10.68 11.02 10.47 10.81
43 NASDAQ ABVX Wed, Dec 20, 2023 10.76 11.05 9.50 10.57
42 NASDAQ ABVX Tue, Dec 19, 2023 10.53 11.40 10.29 11.40
41 NASDAQ ABVX Mon, Dec 18, 2023 10.48 10.57 10.48 10.53
40 NASDAQ ABVX Fri, Dec 15, 2023 10.36 10.67 10.36 10.50
39 NASDAQ ABVX Thu, Dec 14, 2023 10.45 10.64 10.23 10.45
38 NASDAQ ABVX Wed, Dec 13, 2023 10.29 10.65 10.17 10.41
37 NASDAQ ABVX Tue, Dec 12, 2023 10.17 10.41 9.97 10.39
36 NASDAQ ABVX Mon, Dec 11, 2023 10.27 10.50 10.02 10.42
35 NASDAQ ABVX Fri, Dec 8, 2023 10.50 10.80 10.29 10.49
34 NASDAQ ABVX Thu, Dec 7, 2023 10.36 10.80 10.27 10.30
33 NASDAQ ABVX Wed, Dec 6, 2023 10.33 10.45 10.20 10.21
32 NASDAQ ABVX Tue, Dec 5, 2023 10.56 10.56 10.13 10.17
31 NASDAQ ABVX Mon, Dec 4, 2023 10.14 10.27 9.95 10.27
30 NASDAQ ABVX Fri, Dec 1, 2023 10.22 10.25 10.03 10.07
29 NASDAQ ABVX Thu, Nov 30, 2023 9.79 10.20 9.61 10.15
28 NASDAQ ABVX Wed, Nov 29, 2023 9.63 10.08 9.60 10.00
27 NASDAQ ABVX Tue, Nov 28, 2023 9.81 10.22 9.42 9.80
26 NASDAQ ABVX Mon, Nov 27, 2023 10.16 10.20 9.28 9.97
25 NASDAQ ABVX Fri, Nov 24, 2023 10.42 10.60 9.93 10.30
24 NASDAQ ABVX Wed, Nov 22, 2023 10.65 10.75 10.08 10.12
23 NASDAQ ABVX Tue, Nov 21, 2023 10.80 10.80 10.54 10.63
22 NASDAQ ABVX Mon, Nov 20, 2023 11.05 11.43 10.98 11.02
21 NASDAQ ABVX Fri, Nov 17, 2023 11.19 11.40 10.82 11.03
20 NASDAQ ABVX Thu, Nov 16, 2023 11.37 11.42 10.93 11.06
19 NASDAQ ABVX Wed, Nov 15, 2023 10.38 11.48 10.04 11.22
18 NASDAQ ABVX Tue, Nov 14, 2023 10.67 11.06 10.40 10.80
17 NASDAQ ABVX Mon, Nov 13, 2023 10.16 10.65 9.98 10.50
16 NASDAQ ABVX Fri, Nov 10, 2023 10.33 10.33 9.82 10.00
15 NASDAQ ABVX Thu, Nov 9, 2023 10.93 10.99 9.54 10.10
14 NASDAQ ABVX Wed, Nov 8, 2023 10.29 10.76 10.29 10.35
13 NASDAQ ABVX Tue, Nov 7, 2023 10.00 10.40 10.00 10.21
12 NASDAQ ABVX Mon, Nov 6, 2023 10.13 10.25 10.05 10.13
11 NASDAQ ABVX Fri, Nov 3, 2023 9.79 10.12 9.70 10.10
10 NASDAQ ABVX Thu, Nov 2, 2023 9.69 9.90 9.55 9.80
9 NASDAQ ABVX Wed, Nov 1, 2023 9.00 10.43 8.91 9.76
8 NASDAQ ABVX Tue, Oct 31, 2023 9.33 9.40 9.14 9.20
7 NASDAQ ABVX Mon, Oct 30, 2023 9.29 9.47 9.04 9.22
6 NASDAQ ABVX Fri, Oct 27, 2023 9.19 9.40 9.00 9.28
5 NASDAQ ABVX Thu, Oct 26, 2023 9.00 9.10 8.75 9.05
4 NASDAQ ABVX Wed, Oct 25, 2023 8.91 9.16 8.52 9.10
3 NASDAQ ABVX Tue, Oct 24, 2023 8.50 8.85 8.32 8.74
2 NASDAQ ABVX Mon, Oct 23, 2023 8.14 8.16 8.00 8.10
1 NASDAQ ABVX Fri, Oct 20, 2023 11.60 11.60 8.00 8.30
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024