Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Abivax SA - American Depositary Shares (NQ:ABVX)

67.30 +0.81 (+1.22%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jul 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 67.97 70.25 65.87 66.49 3,540,498 -3.27(-4.69%)
Jul 24, 2025 68.98 72.90 67.33 69.76 8,336,104 +1.16(+1.69%)
Jul 23, 2025 63.10 71.35 62.50 68.60 27,810,308 +58.60(+586.00%)
Jul 22, 2025 10.69 10.73 9.955 10.00 4,766,493 -0.14(-1.38%)
Jul 21, 2025 10.14 10.64 10.05 10.14 1,484,906 +0.19(+1.91%)
Jul 18, 2025 10.32 10.32 9.860 9.950 620,004 -0.39(-3.77%)
Jul 17, 2025 9.930 10.46 9.785 10.34 798,897 +0.46(+4.66%)
Jul 16, 2025 10.02 10.26 9.250 9.880 2,315,571 +1.03(+11.64%)
Jul 15, 2025 9.000 9.319 8.848 8.850 738,159 +0.02(+0.23%)
Jul 14, 2025 8.200 8.919 8.110 8.830 805,108 +0.56(+6.77%)
Jul 11, 2025 8.210 8.520 8.050 8.270 438,656 -0.03(-0.36%)
Jul 10, 2025 8.530 8.560 8.005 8.300 390,944 -0.01(-0.12%)
Jul 09, 2025 7.930 8.500 7.765 8.310 691,420 +0.56(+7.23%)
Jul 08, 2025 8.110 8.110 7.700 7.750 500,189 -0.20(-2.52%)
Jul 07, 2025 8.200 8.200 7.800 7.950 657,357 -0.01(-0.13%)
Jul 03, 2025 7.950 8.065 7.645 7.960 374,623 +0.20(+2.58%)
Jul 02, 2025 7.800 8.130 7.800 7.760 207,124 +0.10(+1.31%)
Jul 01, 2025 7.830 7.830 7.410 7.660 402,268 +0.01(+0.13%)
Jun 30, 2025 7.530 8.060 7.520 7.650 487,212 +0.25(+3.38%)
Jun 27, 2025 7.240 7.590 7.240 7.400 241,782 +0.22(+3.06%)
Jun 26, 2025 7.040 7.240 6.894 7.180 146,918 +0.13(+1.84%)
Jun 25, 2025 6.650 7.150 6.520 7.050 180,531 +0.40(+6.02%)
Jun 24, 2025 6.270 6.750 6.200 6.650 212,776 +0.54(+8.84%)
Jun 23, 2025 5.990 6.160 5.690 6.110 239,576 +0.14(+2.35%)
Jun 20, 2025 6.180 6.190 5.883 5.970 334,179 -0.08(-1.32%)
Jun 18, 2025 6.110 6.130 5.750 6.050 186,573 -0.01(-0.17%)
Jun 17, 2025 6.660 6.660 6.000 6.060 312,863 -0.66(-9.82%)
Jun 16, 2025 6.830 6.905 6.570 6.720 306,289 -0.26(-3.72%)
Jun 13, 2025 6.850 7.025 6.580 6.980 496,860 -0.04(-0.57%)
Jun 12, 2025 7.640 7.640 6.925 7.020 97,905 -0.40(-5.39%)
Jun 11, 2025 7.670 7.730 7.200 7.420 94,747 -0.45(-5.72%)
Jun 10, 2025 7.710 7.906 7.605 7.870 184,566 +0.07(+0.90%)
Jun 09, 2025 8.300 8.310 7.595 7.800 217,743 -0.39(-4.76%)
Jun 06, 2025 8.350 8.574 8.150 8.190 121,539 +0.04(+0.49%)
Jun 05, 2025 8.000 8.247 7.880 8.150 249,294 +0.09(+1.12%)
Jun 04, 2025 8.200 8.610 7.892 8.060 394,897 +0.32(+4.13%)
Jun 03, 2025 6.500 7.879 6.440 7.740 608,656 +1.39(+21.89%)
Jun 02, 2025 6.140 6.470 6.140 6.350 289,943 +0.33(+5.48%)
May 30, 2025 6.010 6.295 5.910 6.020 130,094 +0.00(+0.08%)
May 29, 2025 5.740 6.150 5.700 6.015 267,581 +0.33(+5.90%)
May 28, 2025 5.840 5.840 5.630 5.680 290,200 -0.01(-0.18%)
May 27, 2025 6.050 6.090 5.620 5.690 308,552 +0.02(+0.35%)
May 23, 2025 5.900 5.950 5.590 5.670 264,215 -0.38(-6.28%)
May 22, 2025 5.820 6.130 5.770 6.050 1,242,911 +0.23(+3.95%)
May 21, 2025 5.820 5.895 5.630 5.820 286,297 +0.02(+0.34%)
May 20, 2025 5.840 5.918 5.780 5.800 61,478 -0.08(-1.36%)
May 19, 2025 6.100 6.100 5.790 5.880 137,564 -0.13(-2.16%)
May 16, 2025 5.990 6.225 5.925 6.010 120,156 +0.02(+0.33%)
May 15, 2025 6.000 6.150 5.900 5.990 33,752 -0.11(-1.80%)
May 14, 2025 6.180 6.340 5.945 6.100 69,032 +0.06(+0.99%)
May 13, 2025 6.330 6.330 6.000 6.040 57,289 -0.36(-5.63%)
May 12, 2025 6.340 6.635 6.245 6.400 94,849 -0.31(-4.62%)
May 09, 2025 6.980 6.990 6.655 6.710 17,236 -0.14(-2.04%)
May 08, 2025 6.870 7.040 6.620 6.850 83,899 +0.22(+3.40%)
May 07, 2025 6.800 7.050 6.540 6.625 52,519 -0.12(-1.85%)
May 06, 2025 7.060 7.175 6.670 6.750 164,631 -0.37(-5.20%)
May 05, 2025 7.380 7.400 7.045 7.120 57,481 -0.07(-0.97%)
May 02, 2025 7.290 7.450 7.075 7.190 138,291 +0.28(+4.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.