Get the Stockscreener App
6.30
4.56%
0.275
After Hours:
6.27
-0.03
-0.48%
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 February 07, 2025, is $6.30.
- Abivax Adr all-time high stock price is $17.02, occurred on March 20, 2024.
- The lowest Abivax Adr stock price recorded was $5.495 on January 29, 2025. Since then, Abivax Adr's stock price has risen over 14.65% to $6.30 now.
- The 52-week high stock price for ABVX is $17.02, representing a 170.16% increase from the current share price, occurred on March 20, 2024.
- The 52-week low stock price for ABVX is $5.495, indicating a -12.78% decrease from the current share price, occurred on January 29, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $6.41 | $5.88 | $0.53 | 574,345.0 | +4.56% |
| Feb 06, 2025 | $6.33 | $5.88 | $0.45 | 405,686.0 | +2.99% |
| Feb 05, 2025 | $6.09 | $5.76 | $0.3279 | 164,659.0 | -0.68% |
| Feb 04, 2025 | $6.35 | $5.55 | $0.7999 | 31,357.0 | -0.84% |
| Feb 03, 2025 | $5.96 | $5.72 | $0.2394 | 98,327.0 | -0.50% |
| Jan 31, 2025 | $6.18 | $5.92 | $0.26 | 131,390.0 | +1.19% |
| Jan 30, 2025 | $6.12 | $5.75 | $0.365 | 76,787.0 | +0.51% |
| Jan 29, 2025 | $6.18 | $5.50 | $0.685 | 201,420.0 | -3.45% |
| Jan 28, 2025 | $6.28 | $6.01 | $0.27 | 222,900.0 | -0.33% |
| Jan 27, 2025 | $6.36 | $5.99 | $0.37 | 111,778.0 | +0.16% |
| Jan 24, 2025 | $6.32 | $6.00 | $0.32 | 174,740.0 | +0.16% |
| Jan 23, 2025 | $6.36 | $6.00 | $0.36 | 151,305.0 | -2.41% |
| Jan 22, 2025 | $6.55 | $6.17 | $0.38 | 62,040.0 | -2.20% |
| Jan 21, 2025 | $6.56 | $6.25 | $0.3141 | 83,504.0 | +3.41% |
| Jan 17, 2025 | $6.23 | $6.01 | $0.22 | 56,917.0 | -1.12% |
| Jan 16, 2025 | $6.27 | $6.06 | $0.21 | 39,729.0 | -0.95% |
| Jan 15, 2025 | $6.46 | $6.17 | $0.285 | 162,353.0 | +2.28% |
| Jan 14, 2025 | $6.41 | $5.54 | $0.87 | 303,871.0 | -5.38% |
| Jan 13, 2025 | $6.62 | $6.05 | $0.575 | 114,119.0 | +1.88% |
| Jan 10, 2025 | $6.85 | $6.26 | $0.59 | 211,089.0 | -4.49% |
| Jan 08, 2025 | $7.03 | $6.63 | $0.40 | 143,636.0 | -4.30% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $6.41 | $5.55 | $0.855 | 1,848,719.0 | +5.53% |
| 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% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):