Get the Stockscreener App
6.71
2.04%
-0.14
After Hours:
6.70
-0.010
-0.15%
Abivax Adr Stock (ABVX) Price History
The historical daily chart and data for Abivax Adr stock (ABVX), show that the latest closing stock price as of May 09, 2025, is $6.71.
- Abivax Adr all-time high stock price is $17.02, occurred on March 20, 2024.
- The lowest Abivax Adr stock price recorded was $4.77 on April 09, 2025. Since then, Abivax Adr's stock price has risen over 40.67% to $6.71 now.
- The 52-week high stock price for ABVX is $14.72, representing a 119.37% increase from the current share price, occurred on May 22, 2024.
- The 52-week low stock price for ABVX is $4.77, indicating a -28.91% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about ABVX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $6.99 | $6.66 | $0.335 | 17,236.0 | -2.04% |
| May 08, 2025 | $7.04 | $6.62 | $0.42 | 83,899.0 | +3.40% |
| May 07, 2025 | $7.05 | $6.54 | $0.51 | 52,519.0 | -1.85% |
| May 06, 2025 | $7.17 | $6.67 | $0.505 | 164,631.0 | -5.20% |
| May 05, 2025 | $7.40 | $7.04 | $0.355 | 57,481.0 | -0.97% |
| May 02, 2025 | $7.45 | $7.08 | $0.375 | 138,291.0 | +4.05% |
| May 01, 2025 | $7.83 | $6.70 | $1.13 | 100,216.0 | -2.95% |
| Apr 30, 2025 | $7.51 | $7.00 | $0.51 | 102,608.0 | +0.00% |
| Apr 29, 2025 | $7.42 | $7.03 | $0.39 | 45,915.0 | -1.93% |
| Apr 28, 2025 | $7.41 | $6.95 | $0.4625 | 45,621.0 | +6.14% |
| Apr 25, 2025 | $7.08 | $6.76 | $0.32 | 26,964.0 | -1.30% |
| Apr 24, 2025 | $7.39 | $6.82 | $0.5659 | 105,214.0 | +2.44% |
| Apr 23, 2025 | $7.97 | $6.75 | $1.22 | 230,909.0 | +4.08% |
| Apr 22, 2025 | $6.61 | $6.17 | $0.435 | 103,398.0 | +4.33% |
| Apr 21, 2025 | $6.75 | $6.17 | $0.585 | 15,665.0 | -2.66% |
| Apr 17, 2025 | $6.63 | $5.98 | $0.65 | 125,307.0 | +1.75% |
| Apr 16, 2025 | $6.40 | $5.89 | $0.51 | 123,307.0 | +3.80% |
| Apr 15, 2025 | $6.71 | $5.91 | $0.805 | 138,352.0 | +1.00% |
| Apr 14, 2025 | $6.28 | $5.86 | $0.42 | 151,675.0 | +0.47% |
| Apr 11, 2025 | $6.07 | $5.49 | $0.575 | 93,545.0 | +6.83% |
Abivax Adr Stock (ABVX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abivax Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABVX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abivax Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abivax Adr Stock (ABVX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $7.83 | $6.54 | $1.29 | 631,509.0 | -5.76% |
| Apr, 2025 | $7.97 | $4.77 | $3.20 | 2,991,535.0 | +13.92% |
| Mar, 2025 | $8.47 | $5.60 | $2.87 | 6,657,889.0 | -18.62% |
| Feb, 2025 | $8.14 | $5.55 | $2.59 | 2,862,429.0 | +28.64% |
| Jan, 2025 | $7.53 | $5.50 | $2.04 | 2,764,441.0 | -18.44% |
Abivax Adr Stock (ABVX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.02 | $6.65 | $2.37 | 3,493,925.0 | -17.35% |
| Nov, 2024 | $11.02 | $8.23 | $2.79 | 2,128,670.0 | -17.34% |
| Oct, 2024 | $11.37 | $8.75 | $2.62 | 4,015,784.0 | -10.42% |
| Sep, 2024 | $13.10 | $10.85 | $2.25 | 1,600,968.0 | -9.36% |
| Aug, 2024 | $13.17 | $10.77 | $2.40 | 1,825,256.0 | +7.62% |
| Jul, 2024 | $14.16 | $11.54 | $2.62 | 1,692,363.0 | -10.67% |
| Jun, 2024 | $14.71 | $12.39 | $2.31 | 723,581.0 | -5.57% |
| May, 2024 | $15.43 | $12.22 | $3.21 | 1,219,151.0 | -6.67% |
| Apr, 2024 | $16.63 | $13.60 | $3.03 | 1,207,665.0 | +4.90% |
| Mar, 2024 | $17.02 | $12.84 | $4.18 | 1,676,407.0 | +5.15% |
| Feb, 2024 | $15.16 | $11.51 | $3.65 | 1,466,187.0 | +3.19% |
| Jan, 2024 | $14.03 | $10.42 | $3.61 | 4,207,525.0 | +23.18% |
Abivax Adr Stock (ABVX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.40 | $9.50 | $1.90 | 2,630,425.0 | +5.42% |
| Nov, 2023 | $11.48 | $8.91 | $2.57 | 6,703,252.0 | +10.33% |
| Oct, 2023 | $9.47 | $8.00 | $1.48 | 2,382,960.0 | +0.00% |
0.84%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):