Abivax SA American Depositary Shares (ABVX) went public on October 20, 2023, when it opened at $11.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $117.42 | $129.18 | $114.85 | $122.74 | 5,701,900 |
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 |
September 2024 | $12.71 | $13.10 | $10.85 | $11.52 | 1,601,200 |
August 2024 | $11.88 | $13.17 | $10.77 | $12.71 | 1,825,800 |
July 2024 | $13.57 | $14.16 | $11.54 | $11.81 | 1,692,400 |
June 2024 | $13.83 | $14.71 | $12.39 | $13.22 | 723,400 |
May 2024 | $14.85 | $15.43 | $12.22 | $14.00 | 1,218,900 |