Get the Stockscreener App
5.95
1.98%
-0.11
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 June 18, 2025, is $5.95.
- 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 24.74% to $5.95 now.
- The 52-week high stock price for ABVX is $14.22, representing a 139.05% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for ABVX is $4.77, indicating a -19.83% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $6.11 | $5.75 | $0.36 | 83,244.0 | -2.15% |
| Jun 17, 2025 | $6.66 | $6.00 | $0.66 | 312,863.0 | -9.82% |
| Jun 16, 2025 | $6.91 | $6.57 | $0.335 | 306,289.0 | -3.72% |
| Jun 13, 2025 | $7.03 | $6.58 | $0.445 | 496,860.0 | -0.57% |
| Jun 12, 2025 | $7.64 | $6.92 | $0.715 | 97,905.0 | -5.39% |
| Jun 11, 2025 | $7.73 | $7.20 | $0.53 | 94,747.0 | -5.72% |
| Jun 10, 2025 | $7.91 | $7.61 | $0.3014 | 184,566.0 | +0.90% |
| Jun 09, 2025 | $8.31 | $7.59 | $0.715 | 217,734.0 | -4.76% |
| Jun 06, 2025 | $8.57 | $8.15 | $0.4244 | 121,239.0 | +0.49% |
| Jun 05, 2025 | $8.25 | $7.88 | $0.3666 | 249,294.0 | +1.12% |
| Jun 04, 2025 | $8.61 | $7.89 | $0.7178 | 394,259.0 | +4.13% |
| Jun 03, 2025 | $7.88 | $6.44 | $1.44 | 608,656.0 | +21.89% |
| Jun 02, 2025 | $6.47 | $6.14 | $0.33 | 286,368.0 | +5.48% |
| May 30, 2025 | $6.29 | $5.91 | $0.385 | 130,094.0 | +0.08% |
| May 29, 2025 | $6.15 | $5.70 | $0.45 | 267,581.0 | +5.90% |
| May 28, 2025 | $5.84 | $5.63 | $0.21 | 224,200.0 | -0.18% |
| May 27, 2025 | $6.09 | $5.62 | $0.47 | 308,552.0 | +0.35% |
| May 23, 2025 | $5.95 | $5.59 | $0.36 | 264,215.0 | -6.28% |
| May 22, 2025 | $6.13 | $5.77 | $0.36 | 1,241,911.0 | +3.95% |
| May 21, 2025 | $5.89 | $5.63 | $0.265 | 286,297.0 | +0.34% |
| May 20, 2025 | $5.92 | $5.78 | $0.1379 | 61,478.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $8.61 | $5.75 | $2.86 | 3,454,024.0 | -1.50% |
| May, 2025 | $7.83 | $5.59 | $2.24 | 3,911,243.0 | -15.45% |
| 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% |
1.59%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):