Abivax Sa (OP: AAVXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2018		9.500	9.500	9.500	25	-0.36(-3.65%)
Mar 19, 2018		9.860	9.860	9.860	0	-2.03(-17.07%)
Mar 15, 2018		11.89	11.89	11.89	0	+0.14(+1.19%)
Mar 14, 2018	11.50	11.75	11.50	11.75	440	+1.85(+18.69%)
Mar 05, 2018		9.900	9.900	9.900	0	-0.05(-0.50%)
Mar 02, 2018	9.950	9.950	9.950	9.950	1,000	+0.03(+0.30%)
Feb 16, 2018		9.920	9.920	9.920	0	-0.06(-0.60%)
Feb 14, 2018		9.980	9.980	9.980	0	+0.00(+0.00%)
Feb 13, 2018	9.980	9.980	9.980	9.980	186	+0.48(+5.05%)
Feb 12, 2018		10.00	9.500	9.500	1,275	-0.50(-5.00%)
Feb 06, 2018		10.00	10.00	10.00	0	-0.40(-3.85%)
Feb 05, 2018	10.69	10.69	10.40	10.40	680	-1.10(-9.57%)
Jan 30, 2018		11.50	11.50	11.50	0	+0.00(+0.00%)
Jan 26, 2018		11.50	11.50	11.50	15	+0.73(+6.78%)
Jan 24, 2018		10.77	10.77	10.77	0	-0.18(-1.64%)
Jan 23, 2018	10.95	10.95	10.95	10.95	100	+0.26(+2.43%)
Jan 17, 2018		10.69	10.69	10.69	0	-0.01(-0.09%)
Jan 16, 2018	10.69	11.84	10.69	10.70	11,568	-0.09(-0.83%)
Jan 12, 2018		10.79	10.79	10.79	0	+0.05(+0.47%)
Jan 11, 2018	10.74	10.74	10.74	10.74	400	+0.00(+0.00%)
Jan 09, 2018		10.74	10.74	10.74	0	+0.05(+0.47%)
Jan 08, 2018	10.98	10.98	10.69	10.69	300	+0.45(+4.39%)
Jan 05, 2018	10.24	10.24	10.24	10.24	200	+0.39(+3.96%)
Dec 29, 2017		9.850	9.850	9.850	25	-1.00(-9.22%)
Dec 28, 2017	10.85	10.85	10.85	10.85	1,600	+0.69(+6.74%)
Dec 27, 2017	10.78	10.80	10.16	10.16	500	-0.34(-3.19%)
Dec 26, 2017	10.50	10.50	10.50	10.50	100	-0.22(-2.05%)
Dec 19, 2017		10.72	10.72	10.72	156	+0.88(+8.94%)
Dec 18, 2017	10.42	10.44	9.840	9.840	550	-1.34(-11.99%)
Dec 15, 2017	11.15	11.65	11.15	11.18	3,980	+1.58(+16.46%)
Dec 13, 2017		9.600	9.600	9.600	50	+0.20(+2.13%)
Dec 12, 2017	9.230	9.560	9.220	9.400	2,512	-0.26(-2.69%)
Dec 11, 2017	9.790	10.35	9.660	9.660	20,502	-1.34(-12.18%)
Dec 08, 2017	11.03	11.03	11.00	11.00	800	+0.43(+4.07%)
Dec 07, 2017	10.57	10.57	10.57	10.57	200	+0.27(+2.62%)
Dec 06, 2017	10.30	10.30	10.30	10.30	100	-0.70(-6.36%)
Dec 04, 2017		11.00	11.00	11.00	0	+0.43(+4.07%)
Dec 01, 2017	11.85	11.85	10.57	10.57	675	-1.23(-10.42%)
Nov 27, 2017		11.80	11.80	11.80	0	-0.05(-0.42%)
Nov 21, 2017		11.85	11.85	11.85	0	-0.28(-2.31%)
Nov 16, 2017		12.13	12.13	12.13	0	+0.53(+4.57%)
Nov 13, 2017		11.60	11.60	11.60	100	-1.12(-8.81%)
Nov 10, 2017	12.75	12.75	12.72	12.72	600	-1.41(-9.98%)
Nov 02, 2017		14.13	14.13	14.13	500	+1.32(+10.30%)
Oct 30, 2017		12.81	12.81	12.81	0	-1.31(-9.28%)
Oct 27, 2017	14.12	14.12	14.12	14.12	700	+0.87(+6.57%)
Oct 25, 2017		13.25	13.25	13.25	0	-0.25(-1.85%)
Oct 23, 2017		13.50	13.50	13.50	0	+0.49(+3.77%)
Oct 13, 2017		13.01	13.01	13.01	0	-0.49(-3.63%)
Oct 12, 2017	13.50	13.88	13.50	13.50	1,450	+0.13(+0.97%)
Oct 11, 2017		13.50	13.37	13.37	950	-0.13(-0.96%)
Oct 04, 2017		13.50	13.50	13.50	0	+1.29(+10.57%)
Oct 03, 2017	13.25	13.25	12.21	12.21	537	-1.09(-8.20%)
Oct 02, 2017	13.30	13.30	13.30	13.30	1,000	-0.27(-1.99%)
Sep 27, 2017		13.57	13.57	13.57	0	-0.63(-4.44%)
Sep 26, 2017	15.23	15.23	14.20	14.20	500	-0.55(-3.73%)
Sep 22, 2017		14.75	14.75	14.75	0	-0.26(-1.73%)
Sep 20, 2017		15.01	15.01	15.01	0	+0.51(+3.52%)
Sep 18, 2017		14.50	14.50	14.50	0	-0.50(-3.33%)
Sep 13, 2017		15.00	15.00	15.00	0	-0.20(-1.32%)
Sep 12, 2017	15.20	15.20	15.20	15.20	400	-1.40(-8.43%)
Sep 11, 2017	16.60	16.60	16.60	16.60	212	+0.29(+1.78%)
Sep 08, 2017	16.31	16.31	16.31	16.31	1,147	+1.53(+10.35%)
Sep 05, 2017		14.78	14.78	14.78	0	+0.45(+3.14%)
Sep 01, 2017	14.47	14.47	14.33	14.33	307	+1.68(+13.28%)
Aug 30, 2017		12.65	12.65	12.65	0	+0.60(+4.98%)
Aug 29, 2017	12.05	12.05	12.05	12.05	200	-0.04(-0.33%)
Aug 28, 2017	12.20	12.20	12.09	12.09	2,162	+0.19(+1.60%)
Aug 25, 2017	12.00	12.00	11.90	11.90	352	-0.22(-1.82%)
Aug 24, 2017	12.12	12.12	12.12	12.12	170	+0.30(+2.54%)
Aug 23, 2017	11.82	11.82	11.82	11.82	380	-0.38(-3.11%)
Aug 17, 2017		12.20	12.20	12.20	0	+0.20(+1.67%)
Aug 16, 2017	12.04	12.10	12.00	12.00	1,087	-0.32(-2.60%)
Aug 15, 2017	12.32	12.32	12.32	12.32	200	+0.02(+0.16%)
Aug 14, 2017	12.30	12.30	12.30	12.30	220	-0.04(-0.32%)
Aug 11, 2017	12.34	12.34	12.34	12.34	100	-0.15(-1.20%)
Aug 10, 2017	12.66	12.66	11.86	12.49	850	-0.66(-5.02%)
Aug 08, 2017		13.15	13.15	13.15	0	-0.05(-0.38%)
Aug 01, 2017		13.20	13.20	13.20	0	+0.59(+4.68%)
Jul 31, 2017	13.84	13.84	12.50	12.61	3,631	-0.69(-5.19%)
Jul 27, 2017		13.30	13.30	13.30	0	-2.21(-14.25%)
Jul 26, 2017	15.51	15.51	15.51	15.51	100	+0.73(+4.94%)
Jul 20, 2017		14.78	14.78	14.78	0	+0.18(+1.23%)
Jul 17, 2017		14.60	14.60	14.60	0	-0.20(-1.35%)
Jul 14, 2017	15.30	15.30	14.33	14.80	2,895	-0.40(-2.63%)
Jul 13, 2017	15.10	15.50	15.10	15.20	1,690	+0.10(+0.66%)
Jul 12, 2017	15.25	15.25	15.05	15.10	4,423	+0.15(+1.00%)
Jul 10, 2017		14.95	14.95	14.95	0	+0.51(+3.53%)
Jul 07, 2017	14.91	14.91	14.44	14.44	610	-0.56(-3.73%)
Jul 06, 2017	15.00	15.00	15.00	15.00	280	-0.01(-0.07%)
Jul 05, 2017	15.90	15.90	15.00	15.01	1,480	-1.49(-9.03%)
Jul 03, 2017	16.50	16.50	16.50	16.50	1,200	+1.59(+10.66%)
Jun 30, 2017	14.91	14.91	14.91	14.91	300	-0.09(-0.60%)
Jun 29, 2017	15.00	15.00	15.00	15.00	333	-0.78(-4.94%)
Jun 28, 2017	15.78	15.78	15.78	15.78	200	+0.70(+4.64%)
Jun 27, 2017	14.75	15.08	14.49	15.08	1,000	-0.32(-2.08%)
Jun 26, 2017	14.62	15.45	14.62	15.40	3,100	+0.10(+0.65%)
Jun 23, 2017	15.30	15.30	15.30	15.30	617	+0.80(+5.52%)
Jun 20, 2017		14.50	14.50	14.50	0	+0.31(+2.18%)
Jun 19, 2017	14.95	14.95	14.19	14.19	750	-0.91(-6.03%)
Jun 16, 2017	15.10	15.10	15.10	15.10	460	-0.09(-0.59%)
Jun 15, 2017	15.19	15.19	15.19	15.19	150	+0.00(+0.00%)
Jun 14, 2017	14.90	15.20	14.85	15.19	1,240	+0.09(+0.60%)
Jun 13, 2017	14.74	15.10	14.74	15.10	590	-0.10(-0.66%)
Jun 12, 2017	15.20	15.20	15.20	15.20	3,000	-0.05(-0.33%)
Jun 09, 2017	15.25	15.25	15.25	15.25	770	+0.00(+0.00%)
Jun 08, 2017	15.25	15.25	15.25	15.25	300	-0.75(-4.69%)
Jun 07, 2017	16.00	16.00	16.00	16.00	100	+1.00(+6.67%)
Jun 06, 2017	15.00	15.00	15.00	15.00	250	-0.45(-2.91%)
Jun 05, 2017	15.45	15.45	14.75	15.45	980	+0.00(+0.00%)
Jun 02, 2017	15.45	15.45	15.45	15.45	300	-0.05(-0.32%)
Jun 01, 2017	15.93	15.95	15.50	15.50	1,573	+0.20(+1.31%)
May 31, 2017	16.12	16.12	15.00	15.30	1,380	-0.70(-4.37%)
May 30, 2017	16.00	16.60	16.00	16.00	390	+0.70(+4.58%)
May 26, 2017	14.55	15.30	14.31	15.30	3,385	-0.15(-0.97%)
May 25, 2017	15.75	16.00	14.68	15.45	4,368	-0.55(-3.44%)
May 24, 2017	16.06	16.06	15.44	16.00	4,515	-0.06(-0.37%)
May 23, 2017	16.05	16.60	16.05	16.06	3,100	-0.47(-2.84%)
May 22, 2017	17.10	17.10	16.53	16.53	1,830	+0.03(+0.18%)
May 19, 2017	16.47	17.00	16.47	16.50	3,004	-0.50(-2.94%)
May 18, 2017	17.00	17.00	17.00	17.00	1,135	-0.15(-0.87%)
May 17, 2017	17.50	17.50	17.15	17.15	3,132	-0.85(-4.72%)
May 16, 2017	18.25	18.70	18.00	18.00	1,916	-0.20(-1.10%)
May 15, 2017	17.71	18.20	17.71	18.20	1,155	+0.20(+1.11%)
May 12, 2017	17.90	18.00	17.90	18.00	1,400	-3.20(-15.09%)
May 11, 2017	17.90	21.20	17.90	21.20	1,100	+4.21(+24.78%)
May 10, 2017	17.25	17.25	16.50	16.99	3,642	-0.41(-2.36%)
May 09, 2017	17.50	17.50	17.36	17.40	2,450	-0.35(-1.97%)
May 08, 2017	17.75	17.75	17.75	17.75	550	+0.25(+1.43%)
May 05, 2017	18.03	18.50	17.30	17.50	3,415	-1.45(-7.65%)
May 04, 2017	19.40	19.40	18.95	18.95	3,313	-0.45(-2.32%)
May 03, 2017	19.75	21.00	18.50	19.40	7,214	-4.60(-19.17%)
May 02, 2017	25.00	27.50	16.42	24.00	21,290	+13.88(+137.15%)
May 01, 2017	10.12	15.00	10.12	10.12	300	+2.27(+28.92%)
Apr 26, 2017		7.850	7.850	7.850	0	+0.40(+5.37%)
Apr 25, 2017	7.450	7.450	7.450	7.450	429	+0.03(+0.40%)
Apr 24, 2017	7.420	7.420	7.420	7.420	3,050	+0.02(+0.27%)
Apr 21, 2017	7.400	7.400	7.400	7.400	400	-0.50(-6.33%)
Apr 20, 2017	7.970	7.970	7.900	7.900	1,395	-0.06(-0.75%)
Apr 19, 2017	7.820	7.960	7.820	7.960	2,500	+0.16(+2.05%)
Apr 18, 2017	7.700	7.800	7.700	7.800	350	+0.30(+4.00%)
Apr 13, 2017		7.500	7.500	7.500	0	-0.10(-1.32%)
Apr 12, 2017	7.550	7.600	7.550	7.600	300	-0.38(-4.76%)
Apr 11, 2017	7.970	8.000	7.940	7.980	4,040	+0.68(+9.32%)
Apr 07, 2017		7.300	7.300	7.300	702	-0.30(-3.95%)
Apr 05, 2017		7.600	7.600	7.600	0	+0.18(+2.43%)