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

Abivax SA - American Depositary Shares (NQ:ABVX)

7.960 +0.200 (+2.58%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 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 (%)
Jul 03, 2025 7.950 8.065 7.645 7.960 374,623 +0.20(+2.58%)
Jul 02, 2025 7.800 8.130 7.710 7.760 207,124 +0.10(+1.31%)
Jul 01, 2025 7.830 7.830 7.410 7.660 402,268 +0.01(+0.13%)
Jun 30, 2025 7.530 8.060 7.520 7.650 487,212 +0.25(+3.38%)
Jun 27, 2025 7.240 7.590 7.240 7.400 241,782 +0.22(+3.06%)
Jun 26, 2025 7.040 7.240 6.894 7.180 146,918 +0.13(+1.84%)
Jun 25, 2025 6.650 7.150 6.520 7.050 180,531 +0.40(+6.02%)
Jun 24, 2025 6.270 6.750 6.200 6.650 212,776 +0.54(+8.84%)
Jun 23, 2025 5.990 6.160 5.690 6.110 239,576 +0.14(+2.35%)
Jun 20, 2025 6.180 6.190 5.883 5.970 334,179 -0.08(-1.32%)
Jun 18, 2025 6.110 6.130 5.750 6.050 186,573 -0.01(-0.17%)
Jun 17, 2025 6.660 6.660 6.000 6.060 312,863 -0.66(-9.82%)
Jun 16, 2025 6.830 6.905 6.570 6.720 306,289 -0.26(-3.72%)
Jun 13, 2025 6.850 7.025 6.580 6.980 496,860 -0.04(-0.57%)
Jun 12, 2025 7.640 7.640 6.925 7.020 97,905 -0.40(-5.39%)
Jun 11, 2025 7.670 7.730 7.200 7.420 94,747 -0.45(-5.72%)
Jun 10, 2025 7.710 7.906 7.605 7.870 184,566 +0.07(+0.90%)
Jun 09, 2025 8.300 8.310 7.595 7.800 217,743 -0.39(-4.76%)
Jun 06, 2025 8.350 8.574 8.150 8.190 121,539 +0.04(+0.49%)
Jun 05, 2025 8.000 8.247 7.880 8.150 249,294 +0.09(+1.12%)
Jun 04, 2025 8.200 8.610 7.892 8.060 394,897 +0.32(+4.13%)
Jun 03, 2025 6.500 7.879 6.440 7.740 608,656 +1.39(+21.89%)
Jun 02, 2025 6.140 6.470 6.140 6.350 289,943 +0.33(+5.48%)
May 30, 2025 6.010 6.295 5.910 6.020 130,094 +0.00(+0.08%)
May 29, 2025 5.740 6.150 5.700 6.015 267,581 +0.33(+5.90%)
May 28, 2025 5.840 5.840 5.630 5.680 290,200 -0.01(-0.18%)
May 27, 2025 6.050 6.090 5.620 5.690 308,552 +0.02(+0.35%)
May 23, 2025 5.900 5.950 5.590 5.670 264,215 -0.38(-6.28%)
May 22, 2025 5.820 6.130 5.770 6.050 1,242,911 +0.23(+3.95%)
May 21, 2025 5.820 5.895 5.630 5.820 286,297 +0.02(+0.34%)
May 20, 2025 5.840 5.918 5.780 5.800 61,478 -0.08(-1.36%)
May 19, 2025 6.100 6.100 5.790 5.880 137,564 -0.13(-2.16%)
May 16, 2025 5.990 6.225 5.925 6.010 120,156 +0.02(+0.33%)
May 15, 2025 6.000 6.150 5.900 5.990 33,752 -0.11(-1.80%)
May 14, 2025 6.180 6.340 5.945 6.100 69,032 +0.06(+0.99%)
May 13, 2025 6.330 6.330 6.000 6.040 57,289 -0.36(-5.63%)
May 12, 2025 6.340 6.635 6.245 6.400 94,849 -0.31(-4.62%)
May 09, 2025 6.980 6.990 6.655 6.710 17,236 -0.14(-2.04%)
May 08, 2025 6.870 7.040 6.620 6.850 83,899 +0.22(+3.40%)
May 07, 2025 6.800 7.050 6.540 6.625 52,519 -0.12(-1.85%)
May 06, 2025 7.060 7.175 6.670 6.750 164,631 -0.37(-5.20%)
May 05, 2025 7.380 7.400 7.045 7.120 57,481 -0.07(-0.97%)
May 02, 2025 7.290 7.450 7.075 7.190 138,291 +0.28(+4.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.