Abivax Sa (OP: AAVXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 25, 2018		6.440	6.440	6.440	0	-0.71(-9.93%)
Oct 22, 2018		7.150	7.150	7.150	0	+0.00(+0.00%)
Oct 15, 2018		7.150	7.150	7.150	0	+0.00(+0.00%)
Oct 09, 2018		7.150	7.150	7.150	0	-0.46(-6.04%)
Oct 01, 2018		7.610	7.610	7.610	0	+0.02(+0.26%)
Sep 26, 2018		7.590	7.590	7.590	0	+0.05(+0.66%)
Sep 25, 2018	7.540	7.540	7.540	7.540	215	-0.68(-8.27%)
Sep 21, 2018		8.220	8.220	8.220	0	+0.62(+8.16%)
Sep 20, 2018		7.600	7.600	7.600	20	+0.00(+0.00%)
Sep 19, 2018		7.600	7.600	7.600	90	+0.00(+0.00%)
Sep 18, 2018		7.600	7.600	7.600	30	+0.00(+0.00%)
Sep 17, 2018	7.600	7.600	7.600	7.600	100	-1.40(-15.56%)
Sep 14, 2018		9.000	9.000	9.000	90	+0.00(+0.00%)
Sep 11, 2018		9.000	9.000	9.000	0	-0.28(-3.02%)
Sep 10, 2018		9.280	9.280	9.280	10	+0.00(+0.00%)
Sep 07, 2018		9.280	9.280	9.280	90	+0.00(+0.00%)
Sep 06, 2018	9.280	9.280	9.280	9.280	100	+0.00(+0.00%)
Sep 05, 2018	9.280	9.280	8.360	9.280	1,617	+0.93(+11.14%)
Sep 04, 2018	8.350	8.350	8.350	8.350	108	+1.08(+14.86%)
Aug 23, 2018		7.270	7.270	7.270	0	+0.34(+4.91%)
Aug 16, 2018		6.930	6.930	6.930	0	-0.42(-5.71%)
Aug 15, 2018	7.350	7.350	7.350	7.350	100	+0.35(+5.00%)
Aug 10, 2018		7.000	7.000	7.000	0	-0.15(-2.10%)
Jul 27, 2018		7.150	7.150	7.150	0	-0.39(-5.17%)
Jul 23, 2018		7.540	7.540	7.540	0	+0.11(+1.48%)
Jul 06, 2018		7.430	7.430	7.430	0	-0.02(-0.27%)
Jun 20, 2018		7.450	7.450	7.450	0	-0.13(-1.76%)
Jun 19, 2018	7.584	7.584	7.584	7.584	300	-0.42(-5.20%)
Jun 18, 2018	8.000	8.000	8.000	8.000	200	+0.00(+0.00%)
Jun 08, 2018		8.000	8.000	8.000	0	-0.18(-2.20%)
Jun 07, 2018	7.580	8.180	7.580	8.180	200	-0.47(-5.43%)
Jun 05, 2018		8.650	8.650	8.650	0	+0.65(+8.13%)
May 25, 2018		8.000	8.000	8.000	0	-0.25(-3.03%)
May 21, 2018		8.250	8.250	8.250	0	-0.25(-2.94%)
May 18, 2018	8.500	8.500	8.500	8.500	1,176	+0.00(+0.00%)
May 14, 2018		8.500	8.500	8.500	0	+0.05(+0.59%)
May 10, 2018		8.450	8.450	8.450	0	+0.05(+0.60%)
Apr 27, 2018		8.400	8.400	8.400	0	-0.15(-1.75%)
Apr 23, 2018		8.550	8.550	8.550	0	-0.65(-7.07%)
Apr 18, 2018		9.200	9.200	9.200	0	+0.50(+5.75%)
Apr 10, 2018		8.700	8.700	8.700	0	+0.20(+2.35%)
Apr 05, 2018		8.500	8.500	8.500	0	+0.00(+0.00%)
Apr 04, 2018	8.500	8.500	8.500	8.500	910	-1.00(-10.53%)
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%)