5 DAY PERFORMANCE
-7.40%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-4.19%
6 MONTH PERFORMANCE
+20.97%
YEAR-TO-DATE PERFORMANCE
-18.72%
1 YEAR PERFORMANCE
+1,770.48%
Abivax Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $120.34 | $124.77 (3.68%) | $125.40 | $120.00 | 837.61 K | $8.58 B |
| 04/08/2026 | $120.30 | $118.96 (-1.11%) | $120.75 | $117.00 | 438.84 K | $8.27 B |
| 04/07/2026 | $119.06 | $116.48 (-2.17%) | $119.06 | $113.75 | 393.10 K | $8.10 B |
| 04/06/2026 | $117.89 | $119.47 (1.34%) | $120.00 | $117.00 | 298.40 K | $8.31 B |
| 04/02/2026 | $112.00 | $118.37 (5.69%) | $119.79 | $112.00 | 963.12 K | $8.23 B |
| 04/01/2026 | $113.21 | $114.97 (1.55%) | $118.80 | $113.21 | 1.09 M | $7.99 B |
| 03/31/2026 | $102.39 | $111.35 (8.75%) | $112.91 | $102.39 | 1.55 M | $7.74 B |
| 03/30/2026 | $103.50 | $101.50 (-1.93%) | $104.80 | $100.15 | 762.50 K | $7.06 B |
| 03/27/2026 | $108.24 | $102.47 (-5.33%) | $108.43 | $102.00 | 1.76 M | $7.12 B |
| 03/26/2026 | $109.22 | $109.48 (0.24%) | $111.00 | $108.23 | 848.70 K | $7.61 B |
| 03/25/2026 | $112.00 | $110.70 (-1.16%) | $113.75 | $110.13 | 783.00 K | $7.70 B |
| 03/24/2026 | $116.16 | $110.17 (-5.16%) | $116.92 | $109.08 | 2.33 M | $7.66 B |
| 03/23/2026 | $120.63 | $115.42 (-4.32%) | $123.00 | $115.01 | 1.29 M | $8.02 B |
| 03/20/2026 | $123.99 | $120.34 (-2.94%) | $126.86 | $120.01 | 1.38 M | $7.63 B |
| 03/19/2026 | $122.50 | $123.03 (0.43%) | $124.99 | $120.47 | 735.20 K | $7.80 B |
| 03/18/2026 | $126.01 | $123.99 (-1.6%) | $126.01 | $122.26 | 1.18 M | $7.86 B |
| 03/17/2026 | $123.51 | $126.62 (2.52%) | $127.00 | $123.32 | 694.01 K | $8.03 B |
| 03/16/2026 | $119.99 | $122.75 (2.3%) | $123.72 | $118.55 | 1.60 M | $7.78 B |
| 03/13/2026 | $117.38 | $115.50 (-1.6%) | $121.29 | $114.67 | 702.00 K | $7.32 B |
| 03/12/2026 | $120.24 | $116.98 (-2.71%) | $122.23 | $111.00 | 2.30 M | $7.42 B |
| 03/11/2026 | $114.01 | $112.31 (-1.49%) | $114.39 | $110.80 | 699.07 K | $7.12 B |
| 03/10/2026 | $112.01 | $115.28 (2.92%) | $116.44 | $112.01 | 543.77 K | $7.31 B |
| 03/09/2026 | $108.19 | $109.61 (1.31%) | $110.22 | $107.75 | 648.90 K | $6.95 B |
| 03/06/2026 | $110.75 | $109.33 (-1.28%) | $111.34 | $108.83 | 823.20 K | $6.93 B |
| 03/05/2026 | $116.35 | $112.70 (-3.14%) | $116.45 | $111.25 | 593.10 K | $7.15 B |
| 03/04/2026 | $111.93 | $116.77 (4.32%) | $117.49 | $111.75 | 533.10 K | $7.40 B |
| 03/03/2026 | $109.72 | $111.10 (1.26%) | $113.07 | $105.78 | 1.41 M | $7.04 B |
| 03/02/2026 | $118.28 | $113.11 (-4.37%) | $118.50 | $112.48 | 1.23 M | $7.17 B |
| 02/27/2026 | $119.80 | $121.28 (1.24%) | $122.49 | $119.50 | 554.50 K | $7.69 B |
| 02/26/2026 | $122.85 | $119.47 (-2.75%) | $122.85 | $116.54 | 1.05 M | $7.58 B |
| 02/25/2026 | $125.70 | $123.33 (-1.89%) | $127.14 | $122.16 | 885.30 K | $7.82 B |
| 02/24/2026 | $130.84 | $128.29 (-1.95%) | $130.89 | $124.04 | 1.11 M | $8.13 B |
| 02/23/2026 | $128.29 | $132.91 (3.6%) | $132.92 | $127.32 | 718.80 K | $8.43 B |
| 02/20/2026 | $130.45 | $130.35 (-0.08%) | $133.42 | $129.27 | 740.07 K | $8.27 B |
| 02/19/2026 | $129.10 | $130.24 (0.88%) | $132.47 | $126.90 | 1.05 M | $8.26 B |
| 02/18/2026 | $127.46 | $126.98 (-0.38%) | $130.48 | $126.01 | 1.18 M | $8.05 B |
| 02/17/2026 | $126.51 | $125.63 (-0.7%) | $127.95 | $123.94 | 928.50 K | $7.97 B |
| 02/13/2026 | $124.01 | $124.99 (0.79%) | $126.25 | $123.01 | 794.00 K | $7.93 B |
| 02/12/2026 | $124.58 | $124.54 (-0.03%) | $125.48 | $122.37 | 999.31 K | $7.90 B |
| 02/11/2026 | $119.11 | $122.77 (3.07%) | $123.37 | $115.93 | 525.50 K | $7.78 B |
| 02/10/2026 | $119.76 | $119.18 (-0.48%) | $122.54 | $118.69 | 554.15 K | $7.56 B |
| 02/09/2026 | $117.58 | $119.78 (1.87%) | $119.91 | $116.01 | 537.89 K | $7.60 B |
| 02/06/2026 | $111.68 | $117.67 (5.36%) | $118.20 | $110.47 | 672.79 K | $7.46 B |
| 02/05/2026 | $112.00 | $110.71 (-1.15%) | $115.18 | $109.11 | 628.31 K | $7.02 B |
| 02/04/2026 | $113.99 | $113.57 (-0.37%) | $116.72 | $111.69 | 782.20 K | $7.20 B |
| 02/03/2026 | $111.68 | $113.32 (1.47%) | $114.96 | $110.40 | 733.97 K | $7.19 B |
| 02/02/2026 | $107.49 | $111.46 (3.69%) | $112.21 | $107.42 | 751.11 K | $7.07 B |
| 01/30/2026 | $113.34 | $111.15 (-1.93%) | $114.65 | $110.98 | 633.10 K | $7.05 B |
| 01/29/2026 | $114.58 | $113.54 (-0.91%) | $114.99 | $111.34 | 1.05 M | $7.20 B |
| 01/28/2026 | $118.73 | $113.98 (-4%) | $119.16 | $112.88 | 1.03 M | $7.23 B |
| 01/27/2026 | $121.55 | $118.89 (-2.19%) | $125.00 | $118.13 | 1.07 M | $7.54 B |
| 01/26/2026 | $121.74 | $120.88 (-0.71%) | $123.89 | $119.33 | 637.31 K | $7.66 B |
| 01/23/2026 | $122.32 | $122.12 (-0.16%) | $125.86 | $122.00 | 747.60 K | $7.74 B |
| 01/22/2026 | $118.03 | $123.63 (4.74%) | $123.74 | $117.33 | 1.07 M | $7.84 B |
| 01/21/2026 | $119.99 | $120.01 (0.02%) | $121.45 | $117.01 | 798.47 K | $7.61 B |
| 01/20/2026 | $119.88 | $118.84 (-0.87%) | $122.50 | $113.64 | 1.99 M | $7.54 B |
| 01/16/2026 | $117.23 | $117.10 (-0.11%) | $119.52 | $116.03 | 779.70 K | $7.43 B |
| 01/15/2026 | $130.13 | $116.80 (-10.24%) | $130.13 | $113.40 | 3.23 M | $7.41 B |
| 01/14/2026 | $120.27 | $125.01 (3.94%) | $127.25 | $120.00 | 1.47 M | $7.93 B |
| 01/13/2026 | $119.15 | $119.64 (0.41%) | $124.20 | $118.25 | 1.79 M | $7.59 B |
| 01/12/2026 | $121.75 | $118.00 (-3.08%) | $129.64 | $117.65 | 6.15 M | $7.48 B |
| 01/09/2026 | $118.62 | $114.40 (-3.56%) | $119.17 | $113.00 | 1.71 M | $7.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
