ABVX - Abivax
121.39
-0.740 -0.610%
Share volume: 734,477
Last Updated: 05-12-2026
Pharmaceutical Products/Pharmaceutical Preparations:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$122.13
-0.74
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $123.11 | $123.11 | $123.75 | $123.75 | $120.50 | $120.50 | $121.39 | $121.39 | 734,477 | $734,477.00 |
| 05-11-2026 | $122.11 | $122.11 | $124.40 | $124.40 | $119.18 | $119.18 | $122.13 | $122.13 | 678,111 | $678,111.00 |
| 05-08-2026 | $124.84 | $124.84 | $126.74 | $126.74 | $121.21 | $121.21 | $122.74 | $122.74 | 917,598 | $917,598.00 |
| 05-07-2026 | $126.56 | $126.56 | $128.89 | $128.89 | $124.04 | $124.04 | $124.65 | $124.65 | 1,181,518 | $1,181,518.00 |
| 05-06-2026 | $125.64 | $125.64 | $129.18 | $129.18 | $123.45 | $123.45 | $126.54 | $126.54 | 1,240,195 | $1,240,195.00 |
| 05-05-2026 | $124.25 | $124.25 | $125.36 | $125.36 | $119.70 | $119.70 | $123.78 | $123.78 | 1,267,922 | $1,267,922.00 |
| 05-04-2026 | $118.31 | $118.31 | $119.04 | $119.04 | $114.85 | $114.85 | $117.13 | $117.13 | 654,700 | $654,700.00 |
| 05-01-2026 | $117.42 | $117.42 | $119.06 | $119.06 | $115.63 | $115.63 | $117.61 | $117.61 | 443,409 | $443,409.00 |
| 04-30-2026 | $108.49 | $108.49 | $117.72 | $117.72 | $108.12 | $108.12 | $117.38 | $117.38 | 1,200,840 | $1,200,840.00 |
| 04-29-2026 | $109.87 | $109.87 | $110.27 | $110.27 | $106.00 | $106.00 | $106.24 | $106.24 | 890,450 | $890,450.00 |