ABVX
ABIVAX SP ADS (ABVX)
NASDAQ
$88.22+$0.21 (+0.24%)
Price as of Oct 23, 2026 7:56 PM EDT
  • $7.7B
    Market Cap
  • -3.03%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -6.50%
    Low Price$86.22
    High Price$99.02
  • 3 Months
    -32.90%
    Low Price$86.22
    High Price$130.93
  • 1 Year
    -3.03%
    Low Price$72.50
    High Price$145.31
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
89.60
89.60
87.03
88.01
-2.46%
426,331
10/22/2026
92.29
93.98
88.15
90.23
-3.49%
896,114
10/21/2026
93.86
96.39
93.05
93.49
+0.97%
948,094
10/20/2026
89.61
94.19
88.44
92.59
+5.83%
1,604,442
10/19/2026
88.00
89.71
85.35
87.49
-0.73%
1,573,374
10/16/2026
91.48
91.48
86.85
88.13
-4.60%
1,446,364
10/15/2026
88.36
92.81
88.03
92.38
+5.00%
1,521,567
10/14/2026
86.12
89.38
85.88
87.98
+2.04%
1,126,613
10/13/2026
85.92
86.86
84.51
86.22
-0.83%
993,314
10/12/2026
87.32
87.91
86.40
86.94
-1.37%
658,941
10/09/2026
90.21
90.56
87.39
88.15
-1.01%
885,318
10/08/2026
86.70
89.10
84.11
89.05
+2.34%
2,110,754
10/07/2026
86.86
88.46
86.00
87.01
-1.37%
1,387,405
10/06/2026
93.67
93.67
87.83
88.22
-3.83%
2,000,596
10/05/2026
92.27
92.61
89.40
91.73
-1.24%
840,305
10/02/2026
95.82
95.82
92.58
92.88
-2.33%
644,376
10/01/2026
96.60
97.13
93.87
95.10
-3.96%
1,244,402
09/30/2026
99.34
100.08
97.46
99.02
+0.53%
886,231
09/29/2026
96.97
99.17
94.40
98.50
+1.70%
1,628,246
09/28/2026
91.50
97.27
91.45
96.85
+6.36%
1,680,953
09/25/2026
94.00
94.16
90.96
91.06
-4.02%
1,484,663
09/24/2026
92.97
95.88
91.96
94.87
+0.79%
1,663,092
09/23/2026
98.30
98.50
92.57
94.13
-4.23%
2,637,352
09/22/2026
102.74
102.74
96.74
98.29
-4.99%
2,531,680
09/21/2026
105.72
105.72
102.52
103.45
-1.51%
974,843
09/21/2026
-$2.43 Earnings
09/18/2026
107.00
107.19
103.89
105.04
-1.82%
876,033
09/17/2026
104.59
107.60
104.15
106.99
+4.66%
1,152,158
09/16/2026
106.38
107.16
101.29
102.23
-4.15%
1,894,356
09/15/2026
113.00
113.11
106.00
106.66
-6.09%
2,008,012
09/14/2026
116.66
117.14
113.20
113.58
-4.27%
1,156,685
09/11/2026
115.46
119.02
114.68
118.64
+2.32%
893,446
09/10/2026
117.80
118.75
114.30
115.95
-2.94%
1,289,404
09/09/2026
118.19
120.63
116.63
119.46
+0.43%
987,184
09/08/2026
114.00
120.30
112.95
118.95
+3.62%
1,605,554
09/04/2026
114.15
115.33
112.78
114.79
+0.66%
489,816
09/03/2026
112.31
116.10
112.10
114.04
+2.66%
1,111,818
09/02/2026
114.37
115.66
111.01
111.08
-2.28%
868,278
09/01/2026
111.00
115.11
110.22
113.67
+1.74%
991,485
08/31/2026
112.17
114.33
111.36
111.73
-1.43%
1,056,740
08/28/2026
114.34
115.17
111.72
113.35
-0.83%
926,192
08/27/2026
116.69
117.24
114.18
114.30
-1.91%
1,074,405
08/26/2026
117.00
118.00
116.01
116.52
-1.20%
512,036
08/25/2026
118.19
121.45
117.66
117.93
+1.53%
853,504
08/24/2026
114.00
116.22
113.29
116.15
+1.04%
1,293,320
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