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 (%)
Apr 19, 2021 24.79 24.79 24.79 0 +1.79(+7.78%)
Apr 13, 2021 23.00 23.00 23.00 0 +0.00(+0.00%)
Apr 07, 2021 23.00 23.00 23.00 0 +0.00(+0.00%)
Apr 05, 2021 23.00 23.00 23.00 0 +0.85(+3.84%)
Mar 25, 2021 22.15 22.15 22.15 0 -1.70(-7.13%)
Mar 15, 2021 23.85 23.85 23.85 0 -1.09(-4.37%)
Mar 10, 2021 24.94 24.94 24.94 0 +1.19(+5.01%)
Mar 09, 2021 23.65 23.75 23.65 23.75 1,649 -1.50(-5.94%)
Mar 08, 2021 25.50 25.50 24.55 25.25 3,400 +0.52(+2.10%)
Mar 05, 2021 33.65 33.65 24.73 24.73 2,200 -10.67(-30.14%)
Mar 04, 2021 35.40 35.40 35.40 35.40 133 -3.16(-8.20%)
Mar 03, 2021 38.56 39.00 38.56 38.56 1,200 -0.37(-0.95%)
Mar 01, 2021 38.93 38.93 38.93 0 +3.03(+8.44%)
Feb 25, 2021 35.90 35.90 35.90 0 +0.90(+2.57%)
Feb 23, 2021 35.00 35.00 35.00 0 -2.80(-7.41%)
Feb 22, 2021 37.80 37.80 37.80 37.80 400 -1.14(-2.93%)
Feb 19, 2021 38.94 38.94 38.94 3 +0.00(+0.00%)
Feb 18, 2021 38.94 38.94 38.94 10 +0.00(+0.00%)
Feb 10, 2021 38.94 38.94 38.94 0 -0.42(-1.07%)
Feb 09, 2021 39.36 39.36 39.35 39.36 2,410 +1.36(+3.58%)
Feb 08, 2021 38.61 38.61 38.00 38.00 1,503 -0.22(-0.58%)
Feb 03, 2021 38.22 38.22 38.22 0 +0.00(+0.00%)
Feb 02, 2021 38.22 38.22 38.22 15 +0.00(+0.00%)
Feb 01, 2021 38.22 38.22 38.22 30 +0.00(+0.00%)
Jan 29, 2021 38.22 38.22 38.22 40 +0.00(+0.00%)
Jan 28, 2021 38.45 38.65 38.22 38.22 1,130 -0.48(-1.24%)
Jan 20, 2021 38.70 38.70 38.70 0 -1.15(-2.89%)
Jan 19, 2021 39.85 39.85 39.85 100 +0.00(+0.00%)
Jan 15, 2021 39.46 39.85 39.46 39.85 900 -1.30(-3.16%)
Jan 14, 2021 42.00 42.00 41.15 41.15 800 -0.55(-1.32%)
Jan 13, 2021 41.23 41.70 41.23 41.70 777 +1.06(+2.61%)
Jan 12, 2021 40.40 40.64 40.40 40.64 550 -0.19(-0.47%)
Jan 11, 2021 40.83 40.83 40.83 40 +0.00(+0.00%)
Jan 08, 2021 40.83 41.13 40.83 40.83 500 +0.83(+2.07%)
Jan 07, 2021 40.97 40.97 40.00 40.00 375 -0.46(-1.14%)
Jan 06, 2021 40.46 40.46 39.67 40.46 378 -0.54(-1.32%)
Jan 05, 2021 39.93 42.20 39.93 41.00 1,139 -2.00(-4.65%)
Jan 04, 2021 43.50 43.97 43.00 43.00 3,198 +2.00(+4.88%)
Dec 30, 2020 41.00 41.00 41.00 0 +6.13(+17.58%)
Dec 29, 2020 34.87 34.87 34.87 15 +0.00(+0.00%)
Dec 24, 2020 34.87 34.87 34.87 0 +0.00(+0.00%)
Dec 23, 2020 35.81 35.81 34.51 34.87 2,138 +5.75(+19.75%)
Dec 22, 2020 28.43 29.12 28.43 29.12 220 +0.43(+1.50%)
Dec 18, 2020 28.69 28.69 28.69 0 +1.88(+7.01%)
Dec 15, 2020 26.81 26.81 26.81 0 -0.34(-1.25%)
Dec 11, 2020 27.15 27.15 27.15 0 -0.35(-1.27%)
Dec 10, 2020 27.40 27.50 27.40 27.50 3,500 +0.29(+1.07%)
Dec 08, 2020 27.21 27.21 27.21 0 -0.56(-2.02%)
Dec 07, 2020 27.77 27.77 27.77 27.77 200 +0.12(+0.43%)
Dec 04, 2020 27.50 27.65 27.50 27.65 200 -1.30(-4.49%)
Dec 03, 2020 28.45 28.95 28.45 28.95 3,000 -0.08(-0.28%)
Dec 01, 2020 29.03 29.03 29.03 0 +0.88(+3.13%)
Nov 30, 2020 28.15 28.15 28.15 28.15 100 -0.04(-0.14%)
Nov 27, 2020 28.19 28.19 28.19 50 +0.00(+0.00%)
Nov 25, 2020 28.19 28.19 28.19 10 +0.00(+0.00%)
Nov 24, 2020 28.19 28.19 28.19 2 +0.00(+0.00%)
Nov 23, 2020 28.19 28.19 28.19 28.19 270 -0.97(-3.33%)
Nov 19, 2020 29.16 29.16 29.16 0 +0.27(+0.93%)
Nov 17, 2020 28.89 28.89 28.89 0 +3.39(+13.29%)
Nov 16, 2020 25.50 25.50 25.50 100 +0.00(+0.00%)
Nov 13, 2020 25.19 25.50 25.19 25.50 600 +3.00(+13.33%)
Nov 12, 2020 22.79 22.79 22.50 22.50 12,000 +0.13(+0.58%)
Nov 10, 2020 22.37 22.37 22.37 0 +0.27(+1.22%)
Nov 09, 2020 22.10 22.10 22.10 22.10 200 -0.47(-2.08%)
Nov 06, 2020 22.57 22.57 22.57 22.57 800 +1.35(+6.36%)
Nov 04, 2020 21.22 21.22 21.22 0 -0.28(-1.30%)
Oct 27, 2020 21.50 21.50 21.50 0 -0.74(-3.33%)
Oct 26, 2020 22.24 22.24 22.24 22.24 800 -0.93(-4.01%)
Oct 23, 2020 23.17 23.17 23.17 9 +0.00(+0.00%)
Oct 16, 2020 23.17 23.17 23.17 0 -0.19(-0.81%)
Oct 15, 2020 23.36 23.36 23.36 89 +0.00(+0.00%)
Oct 14, 2020 22.80 23.36 22.80 23.36 2,100 -1.34(-5.43%)
Oct 12, 2020 24.70 24.70 24.70 0 -0.10(-0.40%)
Oct 09, 2020 24.10 24.80 23.80 24.80 5,000 +1.63(+7.03%)
Oct 08, 2020 23.98 24.12 23.17 23.17 3,667 +0.17(+0.74%)
Oct 07, 2020 23.50 23.60 23.00 23.00 1,600 -0.60(-2.54%)
Oct 06, 2020 23.60 23.60 23.60 23.60 3,000 +0.60(+2.61%)
Oct 05, 2020 22.91 23.10 22.91 23.00 7,879 +0.54(+2.40%)
Oct 02, 2020 22.50 22.50 22.46 22.46 1,200 +0.06(+0.27%)
Oct 01, 2020 22.50 22.61 22.40 22.40 1,550 +0.15(+0.67%)
Sep 29, 2020 22.25 22.25 22.25 0 +0.65(+3.01%)
Sep 28, 2020 21.60 21.60 21.60 21.60 500 -0.18(-0.83%)
Sep 24, 2020 21.78 21.78 21.78 0 -0.28(-1.27%)
Sep 23, 2020 21.86 22.06 21.86 22.06 600 +0.86(+4.06%)
Sep 21, 2020 21.20 21.20 21.20 0 -1.30(-5.78%)
Sep 18, 2020 23.00 23.00 22.49 22.50 6,400 -1.50(-6.25%)
Sep 17, 2020 24.00 24.00 24.00 83 +0.00(+0.00%)
Sep 16, 2020 24.00 24.00 24.00 24.00 311 +0.00(+0.00%)
Sep 15, 2020 24.00 24.00 24.00 24.00 100 +1.54(+6.86%)
Sep 10, 2020 22.46 22.46 22.46 0 +1.05(+4.90%)
Sep 03, 2020 21.41 21.41 21.41 0 +0.00(+0.00%)
Sep 02, 2020 21.41 21.41 21.41 21.41 100 -0.73(-3.30%)
Aug 28, 2020 22.14 22.14 22.14 0 -1.25(-5.34%)
Aug 24, 2020 23.39 23.39 23.39 0 +0.00(+0.00%)
Aug 21, 2020 23.39 23.39 23.39 23.39 300 +1.45(+6.61%)
Aug 18, 2020 21.94 21.94 21.94 0 -1.06(-4.61%)
Aug 17, 2020 23.00 23.00 23.00 23.00 200 +0.18(+0.77%)
Aug 14, 2020 22.82 22.82 22.82 50 +0.00(+0.00%)
Aug 12, 2020 22.82 22.82 22.82 0 +0.00(+0.00%)
Aug 07, 2020 22.82 22.82 22.82 0 -0.25(-1.06%)
Aug 06, 2020 23.07 23.07 23.07 23.07 181 -0.26(-1.11%)
Aug 05, 2020 23.33 23.33 23.33 23.33 200 +0.26(+1.13%)
Aug 03, 2020 23.07 23.07 23.07 0 +0.00(+0.00%)
Jul 30, 2020 23.07 23.07 23.07 0 -1.23(-5.06%)
Jul 28, 2020 24.30 24.30 24.30 0 -2.46(-9.19%)
Jul 24, 2020 26.76 26.76 26.76 0 +0.00(+0.00%)
Jul 23, 2020 25.99 26.76 25.99 26.76 1,410 -0.12(-0.45%)
Jul 22, 2020 25.86 26.88 25.86 26.88 950 -0.12(-0.44%)
Jul 21, 2020 26.21 27.20 26.21 27.00 814 +1.10(+4.25%)
Jul 20, 2020 26.42 26.42 25.90 25.90 1,852 -0.90(-3.36%)
Jul 17, 2020 26.80 26.80 26.80 26.80 200 +0.10(+0.37%)
Jul 16, 2020 26.70 26.70 26.70 26.70 1,500 +0.00(+0.00%)
Jul 15, 2020 26.70 26.70 26.70 26.70 2,713 +0.00(+0.00%)
Jul 14, 2020 26.70 26.70 26.70 26.70 800 -0.30(-1.11%)
Jul 13, 2020 27.00 27.00 27.00 27.00 217 +2.50(+10.20%)
Jul 10, 2020 24.50 24.50 24.50 99 +0.00(+0.00%)
Jul 07, 2020 24.50 24.50 24.50 0 +0.00(+0.00%)
Jul 02, 2020 24.50 24.50 24.50 0 +0.63(+2.64%)
Jul 01, 2020 23.87 23.87 23.87 23.87 700 -1.03(-4.14%)
Jun 23, 2020 24.90 24.90 24.90 0 +1.92(+8.35%)
Jun 19, 2020 22.98 22.98 22.98 0 +0.23(+1.01%)
Jun 18, 2020 22.75 22.75 22.75 22.75 100 -2.15(-8.63%)
Jun 12, 2020 24.90 24.90 24.90 0 +1.80(+7.80%)
Jun 11, 2020 23.10 23.10 23.10 2 +0.00(+0.00%)
Jun 09, 2020 23.10 23.10 23.10 0 +0.00(+0.00%)
Jun 08, 2020 23.10 23.10 23.10 23.10 355 +1.89(+8.90%)
Jun 05, 2020 21.01 21.21 21.01 21.21 1,400 -2.14(-9.16%)
Jun 04, 2020 23.35 23.35 23.35 23.35 250 +2.95(+14.46%)
Jun 03, 2020 20.40 20.40 20.40 25 +0.00(+0.00%)
Jun 01, 2020 20.40 20.40 20.40 0 +0.00(+0.00%)
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%)
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.