Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Abivax SA - American Depositary Shares (NQ: ABVX )

10.45 +0.10 (+0.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	10.27	10.79	10.27	10.45	581,427	+0.10(+0.97%)
Oct 17, 2024	9.960	10.58	9.860	10.35	94,465	+0.22(+2.17%)
Oct 16, 2024	9.380	10.21	9.380	10.13	244,169	+0.65(+6.86%)
Oct 15, 2024	9.500	9.550	9.200	9.480	122,382	-0.06(-0.63%)
Oct 14, 2024	9.500	9.970	8.750	9.540	858,790	+0.02(+0.21%)
Oct 11, 2024	9.170	9.660	8.970	9.520	56,364	+0.55(+6.13%)
Oct 10, 2024	9.120	9.130	8.840	8.970	182,611	-0.29(-3.13%)
Oct 09, 2024	9.150	9.300	9.000	9.260	181,960	+0.13(+1.42%)
Oct 08, 2024	9.470	9.570	9.050	9.130	282,109	-0.44(-4.60%)
Oct 07, 2024	9.600	9.750	9.500	9.570	135,537	-0.21(-2.15%)
Oct 04, 2024	10.18	10.18	9.695	9.780	53,858	-0.51(-4.96%)
Oct 03, 2024	10.49	10.51	10.09	10.29	33,862	-0.09(-0.87%)
Oct 02, 2024	10.86	10.86	9.850	10.38	232,167	-0.59(-5.38%)
Oct 01, 2024	11.37	11.37	10.93	10.97	240,153	-0.55(-4.77%)
Sep 30, 2024	11.54	11.68	11.40	11.52	18,714	-0.08(-0.69%)
Sep 27, 2024	11.49	11.84	11.40	11.60	225,523	+0.00(+0.00%)
Sep 26, 2024	11.38	11.72	11.35	11.60	15,019	+0.44(+3.94%)
Sep 25, 2024	11.19	11.41	11.16	11.16	27,051	-0.15(-1.33%)
Sep 24, 2024	11.14	11.42	10.92	11.31	191,204	+0.45(+4.14%)
Sep 23, 2024	11.39	11.40	10.85	10.86	165,878	-0.44(-3.89%)
Sep 20, 2024	11.62	11.69	11.20	11.30	41,402	-0.25(-2.16%)
Sep 19, 2024	11.48	11.72	11.48	11.55	38,479	+0.18(+1.58%)
Sep 18, 2024	11.47	11.61	11.37	11.37	35,755	+0.02(+0.18%)
Sep 17, 2024	11.58	11.67	11.22	11.35	69,452	-0.13(-1.13%)
Sep 16, 2024	11.82	11.90	11.48	11.48	49,060	-0.24(-2.05%)
Sep 13, 2024	12.05	12.24	11.72	11.72	61,202	-0.24(-2.01%)
Sep 12, 2024	11.84	12.15	11.62	11.96	51,602	+0.21(+1.79%)
Sep 11, 2024	11.78	12.06	11.58	11.75	39,813	-0.01(-0.09%)
Sep 10, 2024	11.99	12.05	11.74	11.76	17,407	-0.24(-2.00%)
Sep 09, 2024	12.47	12.47	11.87	12.00	161,792	-0.35(-2.83%)
Sep 06, 2024	12.22	12.38	11.89	12.35	76,768	+0.07(+0.57%)
Sep 05, 2024	12.22	12.54	12.10	12.28	135,709	+0.02(+0.16%)
Sep 04, 2024	12.60	12.60	12.06	12.26	79,262	-0.15(-1.21%)
Sep 03, 2024	12.71	13.10	12.10	12.41	99,876	-0.30(-2.36%)
Aug 30, 2024	12.71	13.17	12.63	12.71	92,547	+0.01(+0.08%)
Aug 29, 2024	12.43	12.95	12.43	12.70	110,668	+0.44(+3.59%)
Aug 28, 2024	11.95	12.42	11.93	12.26	70,614	+0.30(+2.51%)
Aug 27, 2024	11.70	12.10	11.55	11.96	80,779	+0.33(+2.84%)
Aug 26, 2024	11.71	11.78	11.52	11.63	11,558	+0.03(+0.26%)
Aug 23, 2024	11.55	11.84	11.50	11.60	70,324	-0.06(-0.51%)
Aug 22, 2024	11.66	11.75	11.44	11.66	24,569	+0.11(+0.95%)
Aug 21, 2024	11.27	11.84	11.27	11.55	58,209	+0.17(+1.49%)
Aug 20, 2024	11.20	11.79	10.97	11.38	103,568	+0.26(+2.34%)
Aug 19, 2024	10.92	11.16	10.86	11.12	38,762	+0.27(+2.49%)
Aug 16, 2024	10.97	11.09	10.77	10.85	94,310	-0.17(-1.54%)
Aug 15, 2024	11.08	11.26	10.80	11.02	41,702	+0.03(+0.27%)
Aug 14, 2024	11.06	11.11	10.87	10.99	21,969	+0.03(+0.27%)
Aug 13, 2024	10.99	11.24	10.85	10.96	76,750	-0.03(-0.27%)
Aug 12, 2024	11.27	11.35	10.95	10.99	111,069	-0.20(-1.79%)
Aug 09, 2024	11.29	11.40	11.06	11.19	100,251	-0.04(-0.36%)
Aug 08, 2024	11.21	11.52	10.95	11.23	150,905	-0.03(-0.27%)
Aug 07, 2024	11.24	11.59	10.80	11.26	252,764	+0.33(+3.02%)
Aug 06, 2024	11.49	11.49	10.90	10.93	149,199	-0.12(-1.09%)
Aug 05, 2024	11.61	11.68	10.88	11.05	76,666	-0.92(-7.69%)
Aug 02, 2024	11.79	11.97	11.59	11.97	61,048	+0.21(+1.79%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Abivax SA - American Depositary Shares (NQ: ABVX )

Historical Prices