Australia markets open in 7 hours 37 minutes

ABIVAX Société Anonyme (ABVX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
14.35-0.21 (-1.44%)
As of 11:28AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202414.5614.7514.1714.3514.3531,684
07 May 202414.9515.0614.4614.5614.5632,900
06 May 202414.7315.0014.5514.9514.9523,500
03 May 202414.8815.1014.3214.5414.5430,300
02 May 202414.9815.0014.2414.9214.9261,400
01 May 202414.8515.4314.6115.0415.0421,500
30 Apr 202415.4915.6814.6715.0015.0047,400
29 Apr 202416.6316.6315.4415.5215.5290,700
26 Apr 202415.7816.0015.0615.7815.7853,900
25 Apr 202415.7316.1715.5515.7415.748,400
24 Apr 202416.0816.1115.8915.8915.897,500
23 Apr 202415.8216.4015.7415.8615.8678,300
22 Apr 202415.5115.7615.2815.6915.695,300
19 Apr 202415.0215.3914.9915.3115.319,000
18 Apr 202414.9915.2414.7615.1115.116,800
17 Apr 202414.8215.1714.2714.8814.8832,300
16 Apr 202414.4815.2614.4514.7314.7323,600
15 Apr 202414.8215.4114.5114.7014.7041,700
12 Apr 202414.5715.0914.5715.0015.0047,800
11 Apr 202415.8116.1414.9215.0015.0079,700
10 Apr 202414.3616.5914.0715.3915.39155,400
09 Apr 202415.2015.2714.6714.8914.8965,800
08 Apr 202415.2015.3315.0015.0915.0921,700
05 Apr 202414.9315.1614.6414.8614.8625,900
04 Apr 202415.1515.3914.5914.9414.9458,600
03 Apr 202414.1915.2414.1614.9414.9480,200
02 Apr 202414.1514.4013.8114.0414.04163,700
01 Apr 202414.4014.4013.6013.9713.9733,600
28 Mar 202414.6214.6413.6314.3014.30114,300
27 Mar 202414.8814.9414.1414.7914.79167,700
26 Mar 202414.8014.9314.3314.8414.8434,900
25 Mar 202414.6715.0614.3214.3214.3295,900
22 Mar 202414.7714.8714.2814.6114.6123,200
21 Mar 202415.0315.1514.0514.7714.7745,200
20 Mar 202414.5817.0214.1914.9714.97103,200
19 Mar 202414.0016.1713.6314.7114.71128,600
18 Mar 202413.8515.2913.6814.0914.0943,800
15 Mar 202413.2914.5613.2813.9513.9548,300
14 Mar 202413.3813.5212.8413.0613.0644,300
13 Mar 202413.2113.9113.0713.3313.3362,800
12 Mar 202413.3613.9613.1613.5113.51129,100
11 Mar 202414.2614.2613.2113.2613.2687,600
08 Mar 202414.5214.5214.0014.1014.1028,600
07 Mar 202414.4014.6314.1214.5014.5057,800
06 Mar 202414.8215.6814.4314.6014.60176,900
05 Mar 202414.2115.0014.0314.9614.9663,800
04 Mar 202414.0614.9813.4314.6614.6681,500
01 Mar 202413.9514.3213.5813.9413.94139,100
29 Feb 202413.7713.8413.0013.6013.60176,300
28 Feb 202414.7914.8213.6513.8313.8382,200
27 Feb 202414.3815.1514.3814.9814.98116,900
26 Feb 202414.9315.1614.4314.7514.75124,300
23 Feb 202413.0914.7112.8314.4814.48165,800
22 Feb 202412.6013.1012.3112.8012.8035,300
21 Feb 202412.2012.7911.9512.1412.14107,300
20 Feb 202412.1112.4211.8612.2012.2043,800
16 Feb 202412.1912.3911.7912.0812.0819,900
15 Feb 202411.7312.5711.7312.0012.0019,700
14 Feb 202412.0012.3111.8812.0212.0243,500
13 Feb 202411.9512.2311.7811.9911.9956,300
12 Feb 202412.6012.7211.5112.2012.2089,900
09 Feb 202412.5512.8612.3112.5012.5070,300
08 Feb 202412.2113.0012.0912.7712.7757,300
07 Feb 202412.3912.6012.1212.3712.3752,600
06 Feb 202412.1512.6712.0512.5012.5019,900
05 Feb 202412.3912.4912.1412.2712.2717,200
02 Feb 202412.9913.0012.4812.5512.5592,900
01 Feb 202413.3013.5312.9213.1713.1775,000
31 Jan 202412.7113.5212.7113.1813.1885,100
30 Jan 202413.4014.0312.7112.8512.8568,200
29 Jan 202412.5713.3512.5713.2613.2693,700
26 Jan 202412.2012.8512.2012.5612.56122,300
25 Jan 202412.0012.1311.8412.0212.0277,100
24 Jan 202411.7312.1111.6811.8911.89186,700
23 Jan 202411.5012.0511.3711.9411.94145,300
22 Jan 202411.5711.9211.3611.6311.63128,500
19 Jan 202411.3611.8310.9111.5711.57188,300
18 Jan 202412.0012.8610.5011.2911.291,487,100
17 Jan 202411.4811.6211.0511.5211.52492,100
16 Jan 202411.1811.6510.8011.4511.45337,700
12 Jan 202411.1911.2911.0311.2911.2918,700
11 Jan 202411.1611.3810.8911.0911.0967,900
10 Jan 202411.1511.2810.8511.0011.0077,500
09 Jan 202411.1511.1611.0011.1611.1628,400
08 Jan 202410.7111.2110.7011.2111.2188,100
05 Jan 202410.7110.9010.6210.7410.7498,600
04 Jan 202410.9110.9110.7010.7510.75208,700
03 Jan 202410.5011.5810.5010.9010.90127,400
02 Jan 202410.4810.8310.4210.8010.8081,000
29 Dec 202310.7511.2010.2010.7010.70187,000
28 Dec 202310.9110.9410.6610.8010.80521,100
27 Dec 202310.9111.0410.4810.7910.7956,900
26 Dec 202311.2711.2710.5110.8310.83215,600
22 Dec 202310.8411.3110.6311.2811.2872,000
21 Dec 202310.6811.0210.4710.8110.81123,200
20 Dec 202310.7611.059.5010.5710.57244,900
19 Dec 202310.5311.4010.2911.4011.40270,400
18 Dec 202310.4810.5610.4810.5310.5359,500
15 Dec 202310.3610.6710.3610.5010.50109,700
14 Dec 202310.4510.6410.2310.4510.45132,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...