Get the Stockscreener App
8.27
0.36%
-0.03
After Hours:
8.30
0.03
+0.36%
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 July 11, 2025, is $8.27.
- 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 73.38% to $8.27 now.
- The 52-week high stock price for ABVX is $14.22, representing a 71.99% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for ABVX is $4.77, indicating a -42.32% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $8.52 | $8.05 | $0.47 | 438,656.0 | -0.36% |
| Jul 10, 2025 | $8.56 | $8.01 | $0.555 | 390,944.0 | -0.12% |
| Jul 09, 2025 | $8.50 | $7.76 | $0.7349 | 691,420.0 | +7.23% |
| Jul 08, 2025 | $8.11 | $7.70 | $0.41 | 500,189.0 | -2.52% |
| Jul 07, 2025 | $8.20 | $7.80 | $0.40 | 657,357.0 | -0.13% |
| Jul 03, 2025 | $8.06 | $7.64 | $0.42 | 374,623.0 | +2.58% |
| Jul 02, 2025 | $8.13 | $7.71 | $0.42 | 206,620.0 | +1.31% |
| Jul 01, 2025 | $7.83 | $7.41 | $0.42 | 402,268.0 | +0.13% |
| Jun 30, 2025 | $8.06 | $7.52 | $0.54 | 487,212.0 | +3.38% |
| Jun 27, 2025 | $7.59 | $7.24 | $0.35 | 241,782.0 | +3.06% |
| Jun 26, 2025 | $7.24 | $6.89 | $0.3455 | 146,918.0 | +1.84% |
| Jun 25, 2025 | $7.15 | $6.52 | $0.63 | 180,531.0 | +6.02% |
| Jun 24, 2025 | $6.75 | $6.20 | $0.5499 | 212,776.0 | +8.84% |
| Jun 23, 2025 | $6.16 | $5.69 | $0.47 | 239,576.0 | +2.35% |
| Jun 20, 2025 | $6.19 | $5.88 | $0.3075 | 334,179.0 | -1.32% |
| Jun 18, 2025 | $6.13 | $5.75 | $0.38 | 186,573.0 | -0.17% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $8.56 | $7.41 | $1.15 | 4,100,733.0 | +8.10% |
| Jun, 2025 | $8.61 | $5.69 | $2.92 | 5,400,327.0 | +27.08% |
| 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% |
2.10%
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):