ABVX - Abivax S.A.
6.71
-0.140 -2.086%
Share volume: 17,236
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$6.85
-0.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.98 | $6.98 | $6.99 | $6.99 | $6.66 | $6.66 | $6.71 | $6.71 | 17,236 | $17,236.00 |
| 05-08-2025 | $6.87 | $6.87 | $7.04 | $7.04 | $6.62 | $6.62 | $6.85 | $6.85 | 83,899 | $83,899.00 |
| 05-07-2025 | $6.80 | $6.80 | $7.05 | $7.05 | $6.54 | $6.54 | $6.63 | $6.63 | 52,519 | $52,519.00 |
| 05-06-2025 | $7.06 | $7.06 | $7.18 | $7.18 | $6.67 | $6.67 | $6.75 | $6.75 | 164,631 | $164,631.00 |
| 05-05-2025 | $7.38 | $7.38 | $7.40 | $7.40 | $7.05 | $7.05 | $7.12 | $7.12 | 57,481 | $57,481.00 |
| 05-02-2025 | $7.29 | $7.29 | $7.45 | $7.45 | $7.08 | $7.08 | $7.19 | $7.19 | 138,291 | $138,291.00 |
| 05-01-2025 | $7.23 | $7.23 | $7.83 | $7.83 | $6.70 | $6.70 | $6.91 | $6.91 | 100,216 | $100,216.00 |
| 04-30-2025 | $7.51 | $7.51 | $7.51 | $7.51 | $7.00 | $7.00 | $7.12 | $7.12 | 102,608 | $102,608.00 |
| 04-29-2025 | $7.03 | $7.03 | $7.42 | $7.42 | $7.03 | $7.03 | $7.12 | $7.12 | 47,603 | $47,603.00 |
| 04-28-2025 | $7.10 | $7.10 | $7.41 | $7.41 | $6.95 | $6.95 | $7.26 | $7.26 | 45,621 | $45,621.00 |
