Abivax SA American Depositary Shares (ABVX) went public on October 20, 2023, when it opened at $11.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $96.60 | $97.13 | $84.11 | $88.13 | 14,696,597 |
September 2026 | $111.00 | $120.63 | $90.96 | $99.02 | 28,799,100 |
August 2026 | $120.40 | $133.52 | $111.36 | $111.73 | 17,793,724 |
July 2026 | $138.00 | $147.98 | $118.18 | $124.92 | 30,376,444 |
June 2026 | $133.15 | $137.11 | $69.81 | $133.26 | 79,155,700 |
May 2026 | $117.42 | $135.08 | $109.93 | $132.63 | 20,843,500 |
April 2026 | $113.21 | $128.42 | $106.00 | $117.38 | 17,939,400 |
March 2026 | $118.28 | $127.00 | $100.15 | $111.35 | 24,381,139 |
February 2026 | $107.49 | $133.42 | $107.42 | $121.28 | 15,192,200 |
January 2026 | $136.80 | $138.69 | $108.95 | $111.15 | 34,772,700 |
December 2025 | $125.25 | $148.83 | $107.06 | $134.86 | 41,563,000 |
November 2025 | $101.40 | $130.25 | $96.10 | $124.83 | 24,950,000 |
October 2025 | $83.60 | $108.00 | $81.90 | $102.42 | 24,975,100 |
September 2025 | $80.01 | $92.91 | $80.01 | $84.90 | 21,779,300 |
August 2025 | $69.69 | $82.13 | $67.09 | $81.03 | 22,588,700 |
July 2025 | $7.83 | $75.51 | $7.41 | $71.77 | 62,493,400 |
June 2025 | $6.14 | $8.61 | $5.69 | $7.65 | 5,404,900 |
May 2025 | $7.23 | $7.83 | $5.59 | $6.02 | 3,968,300 |
April 2025 | $6.26 | $7.97 | $4.77 | $7.12 | 2,994,500 |
March 2025 | $7.45 | $8.47 | $5.60 | $6.25 | 6,794,800 |
February 2025 | $5.95 | $8.14 | $5.55 | $7.68 | 2,863,700 |
January 2025 | $7.24 | $7.53 | $5.50 | $5.97 | 2,764,300 |
December 2024 | $8.22 | $9.02 | $6.53 | $7.32 | 4,263,000 |
November 2024 | $10.36 | $11.02 | $8.23 | $8.53 | 2,132,900 |
October 2024 | $11.37 | $11.37 | $8.75 | $10.32 | 4,016,000 |