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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Abivax SA - American Depositary Shares (NQ:ABVX)

85.96 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2025	86.88	86.88	82.50	85.96	1,303,084	-1.67(-1.91%)
Sep 10, 2025	90.00	90.00	86.14	87.63	715,302	-1.62(-1.82%)
Sep 09, 2025	89.40	91.30	87.53	89.25	1,202,497	-0.75(-0.83%)
Sep 08, 2025	89.42	90.50	86.49	90.00	1,437,196	+1.97(+2.24%)
Sep 05, 2025	85.01	92.91	82.72	88.03	3,204,184	+2.48(+2.90%)
Sep 04, 2025	83.24	86.22	83.05	85.55	855,207	+1.90(+2.27%)
Sep 03, 2025	82.38	83.87	81.73	83.65	637,850	+1.66(+2.02%)
Sep 02, 2025	80.01	82.51	80.01	81.99	592,455	+0.96(+1.18%)
Aug 29, 2025	82.00	82.13	79.95	81.03	578,725	-0.61(-0.75%)
Aug 28, 2025	78.71	81.95	78.00	81.64	948,007	+2.21(+2.78%)
Aug 27, 2025	80.40	81.36	79.37	79.43	1,251,466	-0.27(-0.34%)
Aug 26, 2025	76.02	80.00	75.83	79.70	1,721,600	+2.24(+2.89%)
Aug 25, 2025	77.08	77.86	75.99	77.46	696,163	+0.18(+0.23%)
Aug 22, 2025	75.10	78.49	75.05	77.28	1,378,634	+2.85(+3.83%)
Aug 21, 2025	72.20	74.79	71.50	74.43	1,554,193	+2.54(+3.53%)
Aug 20, 2025	67.73	72.01	67.15	71.89	1,999,401	+2.93(+4.25%)
Aug 19, 2025	69.07	69.56	68.40	68.96	1,414,681	-1.05(-1.50%)
Aug 18, 2025	70.12	71.17	69.71	70.01	533,519	-0.43(-0.61%)
Aug 15, 2025	69.80	71.45	69.06	70.44	551,843	+0.88(+1.27%)
Aug 14, 2025	69.15	70.48	68.26	69.56	853,471	-0.33(-0.47%)
Aug 13, 2025	71.63	73.90	68.75	69.89	1,423,545	-2.02(-2.81%)
Aug 12, 2025	69.16	72.26	69.10	71.91	959,886	+2.91(+4.22%)
Aug 11, 2025	69.83	70.92	68.54	69.00	584,012	-1.13(-1.61%)
Aug 08, 2025	71.27	72.98	68.50	70.13	668,356	+0.11(+0.16%)
Aug 07, 2025	69.07	71.67	69.07	70.02	1,145,359	+0.93(+1.35%)
Aug 06, 2025	70.32	72.69	67.09	69.09	1,636,014	-1.82(-2.57%)
Aug 05, 2025	72.02	72.14	68.59	70.91	926,471	-1.16(-1.61%)
Aug 04, 2025	70.78	72.55	69.64	72.07	526,671	+0.12(+0.17%)
Aug 01, 2025	69.69	72.95	69.37	71.94	1,252,913	+0.17(+0.24%)
Jul 31, 2025	69.77	75.51	69.67	71.77	1,465,295	+0.94(+1.32%)
Jul 30, 2025	70.96	71.84	69.58	70.83	1,379,046	+1.03(+1.48%)
Jul 29, 2025	67.00	70.92	66.11	69.80	2,337,771	+3.23(+4.85%)
Jul 28, 2025	65.69	68.12	65.67	66.57	1,721,578	+0.08(+0.12%)
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	4,766,492	-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	7.710	7.760	207,124	+0.10(+1.31%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Abivax SA - American Depositary Shares (NQ:ABVX)

Historical Prices