Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abivax Sa (OP: AAVXF )

15.15 UNCHANGED
Last Price Updated: 11:40 AM EDT, Apr 22, 2024 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 (%)
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%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.