ABVX
ABIVAX SP ADS (ABVX)
NASDAQ
$116.14+$1.19 (+1.04%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $10.0B
    Market Cap
  • 48.74%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -14.27%
    Low Price$114.95
    High Price$130.93
  • 3 Months
    -7.32%
    Low Price$72.50
    High Price$144.65
  • 1 Year
    +48.74%
    Low Price$72.50
    High Price$145.31
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
117.69
120.26
114.50
114.95
-2.75%
988,635
08/20/2026
120.00
120.11
116.20
118.20
-1.96%
1,193,475
08/19/2026
120.33
121.08
119.08
120.56
+1.36%
637,080
08/18/2026
120.00
121.25
118.50
118.94
-1.48%
482,010
08/17/2026
118.88
123.42
118.72
120.73
+1.49%
894,804
08/14/2026
120.74
121.97
117.90
118.96
-2.05%
903,834
08/13/2026
126.28
126.28
120.55
121.45
-3.24%
812,802
08/12/2026
126.81
128.19
125.22
125.52
-1.02%
525,367
08/11/2026
127.85
128.50
125.08
126.81
-0.54%
465,850
08/10/2026
129.92
130.50
127.12
127.50
-2.62%
763,961
08/07/2026
132.05
133.52
130.01
130.93
+0.72%
1,100,265
08/06/2026
126.00
131.25
125.64
130.00
+3.68%
1,076,013
08/05/2026
126.39
130.07
125.17
125.39
+0.16%
660,074
08/04/2026
125.01
126.00
123.84
125.19
+0.33%
634,914
08/03/2026
120.40
126.00
119.53
124.78
-0.11%
941,540
07/31/2026
127.26
127.51
120.62
124.92
+0.47%
1,237,666
07/30/2026
119.60
125.39
119.00
124.33
+4.62%
1,493,059
07/29/2026
124.90
125.24
118.18
118.84
-4.34%
1,150,516
07/28/2026
126.21
126.50
121.70
124.23
-2.95%
1,016,698
07/27/2026
125.93
130.00
124.00
128.00
+1.83%
662,294
07/24/2026
133.15
133.23
125.68
125.70
-4.16%
950,969
07/23/2026
128.27
131.42
127.42
131.16
+1.10%
750,455
07/22/2026
133.02
134.00
129.11
129.73
-3.25%
699,912
07/21/2026
131.78
134.74
131.09
134.09
+1.97%
752,270
07/20/2026
137.00
138.32
130.86
131.50
-3.77%
1,092,974
07/17/2026
136.07
138.36
134.00
136.65
-0.81%
1,408,312
07/16/2026
134.50
139.40
133.00
137.77
+0.61%
1,556,862
07/15/2026
134.10
137.32
133.38
136.94
+1.50%
934,623
07/14/2026
138.00
138.00
134.60
134.91
-0.79%
922,817
07/13/2026
137.29
138.75
134.60
135.98
-2.80%
1,034,979
07/10/2026
140.74
141.00
137.72
139.90
-0.60%
837,743
07/09/2026
140.51
141.00
140.13
140.74
+1.59%
302,585
07/08/2026
140.81
141.75
136.85
138.54
-2.55%
1,261,194
07/07/2026
142.50
145.01
140.56
142.17
-1.26%
1,356,109
07/06/2026
146.15
147.98
143.03
143.99
-0.46%
1,544,907
07/02/2026
138.87
146.68
137.63
144.65
+9.12%
4,020,663
07/01/2026
138.00
139.35
131.86
132.56
-0.53%
4,790,239
06/30/2026
130.90
137.11
128.19
133.26
+38.60%
8,956,416
06/29/2026
98.39
99.06
93.05
96.15
-1.38%
2,771,894
06/26/2026
93.02
99.23
93.02
97.50
+5.55%
1,666,908
06/25/2026
90.14
93.20
87.01
92.37
-0.15%
1,771,883
06/24/2026
97.94
98.46
74.79
92.51
-6.01%
6,728,661
06/23/2026
101.71
102.24
97.20
98.43
-3.18%
1,561,907
06/22/2026
99.10
103.83
97.50
101.66
+2.53%
2,237,686
06/18/2026
100.55
101.49
97.83
99.15
-1.00%
1,701,700
06/17/2026
97.62
103.71
96.00
100.15
+2.72%
1,731,309
06/16/2026
99.00
101.16
96.06
97.50
-0.77%
1,944,916
06/15/2026
99.60
103.93
95.70
98.26
+1.77%
2,123,977
06/12/2026
99.41
100.90
96.21
96.55
-4.28%
1,164,026
06/11/2026
96.76
101.48
95.87
100.87
+2.90%
1,175,548
06/10/2026
101.89
101.90
96.77
98.03
-4.57%
1,363,745
06/09/2026
101.40
103.04
96.84
102.72
+1.17%
1,182,958
06/08/2026
101.80
105.43
96.00
101.53
0.00%
1,821,845
06/05/2026
105.18
108.18
98.23
101.53
-3.24%
2,625,320
06/04/2026
93.30
105.65
92.65
104.93
+16.39%
5,267,471
06/03/2026
81.26
92.14
80.77
90.15
+24.34%
7,165,138
06/02/2026
77.53
83.34
69.81
72.50
-44.10%
16,129,949
06/01/2026
133.15
133.27
128.37
129.69
-2.22%
8,092,611
05/29/2026
130.61
133.50
127.89
132.63
+2.42%
1,886,454
05/28/2026
133.64
135.08
129.11
129.50
-0.18%
1,167,653
05/27/2026
128.10
131.28
126.00
129.73
+2.63%
1,082,597
05/26/2026
126.63
128.47
120.80
126.41
+3.62%
1,243,517
05/22/2026
125.00
125.64
120.05
121.99
-1.64%
1,178,975
05/21/2026
118.49
126.41
117.00
124.03
+3.44%
1,665,957
05/20/2026
115.36
121.00
114.07
119.90
+5.43%
1,242,586
05/19/2026
111.50
115.26
109.93
113.73
+0.16%
1,102,971
05/18/2026
114.43
115.33
110.82
113.55
-0.86%
798,157
05/15/2026
118.85
119.05
114.45
114.53
-5.35%
943,932
05/14/2026
121.45
122.34
118.68
121.00
-0.75%
692,233
05/13/2026
121.00
123.53
118.82
121.91
+0.43%
732,312
05/12/2026
123.11
123.75
120.50
121.39
-0.61%
734,498
05/11/2026
122.11
124.40
119.18
122.13
-0.50%
678,111
05/08/2026
124.84
126.74
121.21
122.74
-1.53%
917,598
05/07/2026
126.56
128.89
124.04
124.65
-1.49%
1,181,518
05/06/2026
125.64
129.18
123.45
126.54
+2.23%
1,240,195
05/05/2026
124.25
125.36
119.70
123.78
+5.68%
1,267,922
05/04/2026
118.31
119.04
114.85
117.13
-0.41%
654,700
05/01/2026
117.42
119.06
115.63
117.61
+0.20%
443,409
04/30/2026
108.49
117.72
108.12
117.38
+10.49%
1,200,840
04/29/2026
109.87
110.27
106.00
106.24
-3.30%
860,769
04/28/2026
111.79
114.41
109.77
109.87
-1.81%
600,314
04/27/2026
112.48
113.68
111.01
111.90
-2.32%
787,592
04/24/2026
113.00
115.57
110.60
114.56
+1.38%
889,618
04/23/2026
115.26
116.51
112.77
113.00
-2.58%
570,625
04/22/2026
113.40
116.00
111.83
115.99
+4.09%
657,362
04/21/2026
115.01
116.99
111.28
111.43
-3.09%
756,075
04/20/2026
120.21
120.75
114.90
114.98
-4.31%
867,646
04/17/2026
125.11
125.72
119.79
120.16
-1.89%
1,179,004
04/16/2026
121.69
123.19
119.51
122.47
+0.81%
748,645
04/15/2026
126.50
126.80
119.50
121.48
-3.43%
985,885
04/14/2026
122.17
127.44
121.03
125.80
+3.70%
1,050,589
04/13/2026
122.00
126.00
120.19
121.31
-3.83%
1,511,139
04/10/2026
126.00
128.42
122.55
126.14
+0.36%
998,599
04/09/2026
119.96
126.00
119.84
125.69
+5.66%
1,058,865
04/08/2026
120.30
120.75
117.00
118.96
+2.13%
438,838
04/07/2026
119.06
119.06
113.75
116.48
-2.50%
393,100
04/06/2026
117.89
120.00
117.00
119.47
+0.93%
298,351
04/02/2026
112.00
119.79
112.00
118.37
+2.96%
963,117
04/01/2026
113.21
118.80
113.21
114.97
+3.25%
1,091,583
03/31/2026
102.39
112.91
102.39
111.35
+9.70%
1,547,449