Get the Stockscreener App
70.13
0.16%
0.11
Pre-market:
69.06
-1.07
-1.53%
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 August 08, 2025, is $70.13.
- Abivax Adr all-time high stock price is $75.51, occurred on July 31, 2025.
- The lowest Abivax Adr stock price recorded was $4.77 on April 09, 2025. Since then, Abivax Adr's stock price has risen over 1,370% to $70.13 now.
- The 52-week high stock price for ABVX is $75.51, representing a 7.67% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for ABVX is $4.77, indicating a -93.20% 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 |
|---|---|---|---|---|---|
| Aug 08, 2025 | $72.98 | $68.50 | $4.48 | 667,094.0 | +0.16% |
| Aug 07, 2025 | $71.67 | $69.07 | $2.60 | 1,145,167.0 | +1.35% |
| Aug 06, 2025 | $72.69 | $67.09 | $5.60 | 1,635,200.0 | -2.57% |
| Aug 05, 2025 | $72.14 | $68.59 | $3.55 | 926,128.0 | -1.61% |
| Aug 04, 2025 | $72.55 | $69.64 | $2.91 | 526,131.0 | +0.17% |
| Aug 01, 2025 | $72.95 | $69.37 | $3.58 | 1,252,388.0 | +0.24% |
| Jul 31, 2025 | $75.51 | $69.67 | $5.84 | 1,464,266.0 | +1.32% |
| Jul 30, 2025 | $71.84 | $69.58 | $2.26 | 1,316,416.0 | +1.48% |
| Jul 29, 2025 | $70.92 | $66.11 | $4.81 | 2,336,497.0 | +4.85% |
| Jul 28, 2025 | $68.12 | $65.67 | $2.45 | 1,719,937.0 | +0.12% |
| Jul 25, 2025 | $70.25 | $65.87 | $4.38 | 3,537,360.0 | -4.69% |
| Jul 24, 2025 | $72.90 | $67.33 | $5.57 | 8,331,500.0 | +1.69% |
| Jul 23, 2025 | $71.35 | $64.10 | $7.25 | 4,259,658.0 | +586.00% |
| Jul 22, 2025 | $10.73 | $9.96 | $0.7751 | 954,676.0 | -1.38% |
| Jul 21, 2025 | $10.64 | $10.05 | $0.59 | 1,482,676.0 | +1.91% |
| Jul 18, 2025 | $10.32 | $9.86 | $0.46 | 619,529.0 | -3.77% |
| Jul 17, 2025 | $10.46 | $9.79 | $0.67 | 798,295.0 | +4.66% |
| Jul 16, 2025 | $10.26 | $9.25 | $1.01 | 2,313,913.0 | +11.64% |
| Jul 15, 2025 | $9.32 | $8.85 | $0.4715 | 738,159.0 | +0.23% |
| Jul 14, 2025 | $8.92 | $8.11 | $0.8095 | 803,905.0 | +6.77% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $72.98 | $67.09 | $5.89 | 6,819,202.0 | -2.29% |
| Jul, 2025 | $75.51 | $7.41 | $68.10 | 34,338,864.0 | +838.17% |
| 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% |
0.24%
3.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):