Abivax Sa (OP: AAVXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020		20.40	20.40	20.40	2	+0.00(+0.00%)
May 28, 2020		20.40	20.40	20.40	47	+0.00(+0.00%)
May 27, 2020		20.40	20.40	20.40	109	+0.00(+0.00%)
May 26, 2020		20.40	20.40	20.40	66	+0.00(+0.00%)
May 21, 2020		20.40	20.40	20.40	0	-0.59(-2.81%)
May 20, 2020	20.99	20.99	20.99	20.99	411	-0.66(-3.05%)
May 19, 2020	23.00	23.00	21.65	21.65	940	-1.35(-5.87%)
May 18, 2020	24.00	24.79	22.99	23.00	1,533	-0.50(-2.13%)
May 15, 2020	24.50	24.50	22.96	23.50	1,100	-0.80(-3.29%)
May 14, 2020	24.75	25.10	22.12	24.30	3,351	+4.80(+24.62%)
May 13, 2020		19.50	19.50	19.50	30	+0.00(+0.00%)
May 11, 2020		19.50	19.50	19.50	0	-0.31(-1.56%)
May 05, 2020		19.81	19.81	19.81	0	-1.45(-6.82%)
Apr 29, 2020		21.26	21.26	21.26	0	+0.00(+0.00%)
Apr 06, 2020		21.26	21.26	21.26	0	+3.51(+19.78%)
Mar 30, 2020		17.75	17.75	17.75	0	+4.60(+34.98%)
Mar 20, 2020		13.15	13.15	13.15	0	-1.09(-7.65%)
Mar 17, 2020		14.24	14.24	14.24	0	+1.28(+9.88%)
Mar 16, 2020	12.96	12.96	12.96	12.96	100	-5.47(-29.68%)
Mar 10, 2020		18.43	18.43	18.43	0	+0.00(+0.00%)
Mar 06, 2020		18.43	18.43	18.43	0	-1.71(-8.49%)
Mar 03, 2020		20.14	20.14	20.14	0	+3.34(+19.88%)
Mar 02, 2020	16.80	16.80	15.50	16.80	393	+1.30(+8.39%)
Feb 28, 2020	14.88	15.50	14.88	15.50	2,200	-1.75(-10.14%)
Feb 25, 2020		17.25	17.25	17.25	0	-0.75(-4.17%)
Feb 24, 2020	18.00	18.00	18.00	18.00	1,193	-2.50(-12.20%)
Feb 21, 2020	20.50	20.50	20.50	20.50	500	+0.00(+0.00%)
Feb 19, 2020		20.50	20.50	20.50	0	-1.90(-8.48%)
Feb 18, 2020		22.40	22.40	22.40	70	+0.00(+0.00%)
Feb 12, 2020		22.40	22.40	22.40	0	+0.00(+0.00%)
Feb 11, 2020	22.90	22.90	22.40	22.40	900	+0.40(+1.82%)
Feb 03, 2020		22.00	22.00	22.00	0	+0.00(+0.00%)
Jan 29, 2020		22.00	22.00	22.00	0	+0.20(+0.92%)
Jan 28, 2020	22.00	22.00	21.80	21.80	1,100	-1.20(-5.22%)
Jan 27, 2020		23.00	23.00	23.00	50	+0.00(+0.00%)
Jan 24, 2020	23.00	23.00	23.00	23.00	200	+0.20(+0.90%)
Jan 23, 2020	22.03	22.80	22.03	22.80	200	-1.38(-5.69%)
Jan 09, 2020		24.17	24.17	24.17	0	+0.83(+3.56%)
Jan 07, 2020		23.34	23.34	23.34	0	+0.04(+0.15%)
Jan 06, 2020	23.30	23.30	23.30	23.30	430	-1.98(-7.82%)
Jan 03, 2020	25.28	25.28	25.28	25.28	300	+0.23(+0.92%)
Jan 02, 2020	25.05	25.05	25.05	25.05	725	+0.15(+0.60%)
Dec 31, 2019	24.90	24.90	24.75	24.90	8,300	-0.95(-3.68%)
Dec 30, 2019		25.85	25.85	25.85	70	+0.00(+0.00%)
Dec 27, 2019	25.22	25.85	25.14	25.85	3,700	+3.51(+15.71%)
Dec 26, 2019		22.34	22.34	22.34	51	+0.00(+0.00%)
Dec 23, 2019		22.34	22.34	22.34	0	+0.64(+2.95%)
Dec 20, 2019	21.70	21.70	21.70	21.70	3,400	+2.93(+15.61%)
Dec 18, 2019		18.77	18.77	18.77	0	-0.08(-0.42%)
Dec 16, 2019		18.85	18.85	18.85	0	+0.85(+4.72%)
Dec 13, 2019	18.00	18.00	18.00	18.00	300	+0.76(+4.41%)
Dec 12, 2019		17.24	17.24	17.24	50	+0.00(+0.00%)
Dec 11, 2019	17.25	17.25	17.24	17.24	675	+2.26(+15.09%)
Dec 09, 2019		14.98	14.98	14.98	0	+0.00(+0.00%)
Dec 06, 2019	14.98	14.98	14.98	14.98	200	-1.44(-8.77%)
Dec 04, 2019		16.42	16.42	16.42	0	+3.42(+26.31%)
Nov 27, 2019		13.00	13.00	13.00	0	+1.20(+10.17%)
Nov 26, 2019	11.80	11.80	11.80	11.80	212	-0.06(-0.51%)
Nov 22, 2019		11.86	11.86	11.86	0	-0.14(-1.17%)
Nov 20, 2019		12.00	12.00	12.00	0	+0.05(+0.42%)
Nov 18, 2019		11.95	11.95	11.95	0	-0.05(-0.42%)
Nov 15, 2019	12.15	12.15	12.00	12.00	10,500	+0.00(+0.00%)
Nov 14, 2019	12.25	12.25	12.00	12.00	260	+0.05(+0.42%)
Nov 13, 2019	11.53	11.95	11.53	11.95	750	+0.40(+3.46%)
Nov 12, 2019	11.55	11.55	11.55	11.55	250	+0.10(+0.87%)
Nov 07, 2019		11.45	11.45	11.45	0	+0.30(+2.69%)
Nov 06, 2019	11.15	11.15	11.15	11.15	215	-0.24(-2.11%)
Oct 29, 2019		11.39	11.39	11.39	0	+1.29(+12.77%)
Oct 28, 2019	10.10	10.10	10.10	10.10	10,000	+0.60(+6.32%)
Oct 23, 2019		9.500	9.500	9.500	0	+0.00(+0.00%)
Oct 22, 2019	9.700	9.700	9.500	9.500	500	+1.38(+17.00%)
Oct 21, 2019		8.120	8.120	8.120	14	+0.00(+0.00%)
Oct 08, 2019		8.120	8.120	8.120	0	-0.48(-5.58%)
Sep 24, 2019		8.600	8.600	8.600	0	+0.00(+0.00%)
Sep 19, 2019		8.600	8.600	8.600	0	-0.03(-0.35%)
Sep 09, 2019		8.630	8.630	8.630	0	-1.35(-13.53%)
Sep 04, 2019		9.980	9.980	9.980	0	-0.16(-1.58%)
Aug 29, 2019		10.14	10.14	10.14	0	+0.89(+9.62%)
Aug 15, 2019		9.250	9.250	9.250	0	-0.75(-7.50%)
Aug 14, 2019		10.00	10.00	10.00	9	+0.00(+0.00%)
Aug 08, 2019		10.00	10.00	10.00	0	-0.96(-8.80%)
Jul 29, 2019		10.96	10.96	10.96	0	+2.02(+22.58%)
Jul 05, 2019		8.945	8.945	8.945	0	+0.93(+11.53%)
Jun 28, 2019		8.020	8.020	8.020	0	-1.47(-15.49%)
Jun 26, 2019		9.490	9.490	9.490	0	+0.05(+0.53%)
Jun 13, 2019		9.440	9.440	9.440	0	-1.37(-12.67%)
Jun 11, 2019		10.81	10.81	10.81	0	+0.00(+0.00%)
Jun 07, 2019		10.81	10.81	10.81	0	-0.56(-4.93%)