Abivax Sa (OP: AAVXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)