Abivax Ord Shs (OP: AAVXF )

39.85 USD -1.30 (-3.16%)
Official Closing Price Updated: 1:22 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 39.46 39.85 39.46 39.85 900 -1.30(-3.16%)
Jan 14, 2021 42.00 42.00 41.15 41.15 800 -0.55(-1.32%)
Jan 13, 2021 41.23 41.70 41.23 41.70 777 +1.06(+2.61%)
Jan 12, 2021 40.40 40.64 40.40 40.64 550 -0.19(-0.47%)
Jan 11, 2021 40.83 40.83 40.83 40 +0.00(+0.00%)
Jan 08, 2021 40.83 41.13 40.83 40.83 500 +0.83(+2.08%)
Jan 07, 2021 40.97 40.97 40.00 40.00 375 -0.46(-1.14%)
Jan 06, 2021 40.46 40.46 39.67 40.46 378 -0.54(-1.32%)
Jan 05, 2021 39.93 42.20 39.93 41.00 1,139 -2.00(-4.65%)
Jan 04, 2021 43.50 43.97 43.00 43.00 3,198 +2.00(+4.88%)
Dec 30, 2020 41.00 41.00 41.00 0 +6.13(+17.58%)
Dec 29, 2020 34.87 34.87 34.87 15 +0.00(+0.00%)
Dec 24, 2020 34.87 34.87 34.87 0 +0.00(+0.00%)
Dec 23, 2020 35.81 35.81 34.51 34.87 2,138 +5.75(+19.75%)
Dec 22, 2020 28.43 29.12 28.43 29.12 220 +0.43(+1.50%)
Dec 18, 2020 28.69 28.69 28.69 0 +1.88(+7.01%)
Dec 15, 2020 26.81 26.81 26.81 0 -0.34(-1.25%)
Dec 11, 2020 27.15 27.15 27.15 0 -0.35(-1.27%)
Dec 10, 2020 27.40 27.50 27.40 27.50 3,500 +0.29(+1.07%)
Dec 08, 2020 27.21 27.21 27.21 0 -0.56(-2.02%)
Dec 07, 2020 27.77 27.77 27.77 27.77 200 +0.12(+0.43%)
Dec 04, 2020 27.50 27.65 27.50 27.65 200 -1.30(-4.49%)
Dec 03, 2020 28.45 28.95 28.45 28.95 3,000 -0.08(-0.28%)
Dec 01, 2020 29.03 29.03 29.03 0 +0.88(+3.13%)
Nov 30, 2020 28.15 28.15 28.15 28.15 100 -0.04(-0.14%)
Nov 27, 2020 28.19 28.19 28.19 50 +0.00(+0.00%)
Nov 25, 2020 28.19 28.19 28.19 10 +0.00(+0.00%)
Nov 24, 2020 28.19 28.19 28.19 2 +0.00(+0.00%)
Nov 23, 2020 28.19 28.19 28.19 28.19 270 -0.97(-3.33%)
Nov 19, 2020 29.16 29.16 29.16 0 +0.27(+0.93%)
Nov 17, 2020 28.89 28.89 28.89 0 +3.39(+13.29%)
Nov 16, 2020 25.50 25.50 25.50 100 +0.00(+0.00%)
Nov 13, 2020 25.19 25.50 25.19 25.50 600 +3.00(+13.33%)
Nov 12, 2020 22.79 22.79 22.50 22.50 12,000 +0.13(+0.58%)
Nov 10, 2020 22.37 22.37 22.37 0 +0.27(+1.22%)
Nov 09, 2020 22.10 22.10 22.10 22.10 200 -0.47(-2.08%)
Nov 06, 2020 22.57 22.57 22.57 22.57 800 +1.35(+6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.