Abivax Historical Data - ABVX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.95	-10.8200455581	8.78	8.85	7.59	22506	8.3194509	DE
4	-2.07	-20.9090909091	9.9	10.12	7.59	17099	9.03930361	DE
12	-3.97	-33.6440677966	11.8	11.98	7.59	18622	9.29383325	DE
26	-4.69	-37.4600638978	12.52	13.58	7.59	19625	10.63064255	DE
52	-1.67	-17.5789473684	9.5	15.42	7.59	26297	11.40839267	DE
156	-17.42	-68.9900990099	25.25	29	5.6	31613	12.29537313	DE
260	-3.25	-29.3321299639	11.08	39	5.6	33823	16.90967989	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732642200	7.83	-0.33	-4.04	8.09	8.09	7.59	79695
1732555800	8.16	-0.28	-3.32	8.7	8.7	8.16	25688
1732296600	8.44	0.24	2.93	8.2	8.5	8.11	17824
1732210200	8.2	-0.03	-0.36	8.2899999	8.2899999	8.02	12064
1732123800	8.23	-0.27	-3.18	8.7899999	8.7899999	8.23	25535
1732037400	8.5	-0.24	-2.75	8.78	8.85	8.38	31418
1731951000	8.74	0.03	0.34	9	9	8.72	23212
1731691800	8.71	-0.68	-7.24	9.4	9.4	8.71	20224
1731605400	9.39	-0.28	-2.90	9.75	9.75	9.33	10069
1731519000	9.67	0	0.00	9.67	9.67	9.67	0
1731432600	9.67	0	0.00	9.67	9.67	9.67	0
1731346200	9.67	0.06	0.62	9.68	10	9.67	18858
1731087000	9.61	0.19	2.02	9.7	9.7	9.46	9896
1731000600	9.42	-0.15	-1.57	9.3	9.75	9.3	6368
1730914200	9.57	0.07	0.74	9.51	9.64	9.45	10233
1730827800	9.5	-0.14	-1.45	9.51	9.68	9.43	9381
1730741400	9.64	0.14	1.47	9.73	9.78	9.5	11471
1730482200	9.5	-0.14	-1.45	9.8	9.8	9.44	7428
1730395800	9.64	-0.11	-1.13	9.68	9.91	9.57	15568
1730309400	9.75	-0.15	-1.52	10.06	10.06	9.72	23474
1730223000	9.9	0.28	2.91	9.9	10.12	9.8	29064
1730136600	9.6199999	0.3	3.22	9.58	9.66	9.32	4323
1729873800	9.32	-0.08	-0.85	9.4	9.56	9.32	5876
1729787400	9.4	-0.14	-1.47	9.27	9.72	9.27	12341
1729701000	9.5399999	-0.14	-1.45	9.6	9.61	9.38	13606
1729614600	9.68	0.15	1.57	9.6	9.86	9.38	15740
1729528200	9.53	-0.1	-1.04	9.53	9.85	9.38	15778
1729269000	9.63	0.41	4.45	9.22	9.88	9.16	43965
1729182600	9.22	0.66	7.71	9.03	9.24	8.96	36178
1729096200	8.56	0	0.00	8.56	8.56	8.56	0
1729009800	8.56	0.01	0.12	8.6199999	8.74	8.41	21602
1728923400	8.55	0.25	3.01	8.48	9.05	8.45	63198
1728664200	8.3	0.1	1.22	8.27	8.55	8.13	18847
1728577800	8.2	0	0.00	8.2	8.2	8.2	0
1728491400	8.2	-0.3	-3.53	8.52	8.52	8.15	48776
1728405000	8.5	-0.19	-2.19	8.78	8.82	8.5	18150
1728318600	8.69	-0.31	-3.44	9.02	9.02	8.65	19182
1728059400	9	-0.06	-0.66	9.06	9.2	8.91	49103
1727973000	9.06	-0.24	-2.58	9.38	9.63	9.06	40020
1727886600	9.3	-0.64	-6.44	9.97	9.97	9.18	101397
1727800200	9.94	-0.22	-2.17	10.16	10.16	9.94	14311
1727713800	10.16	-0.02	-0.20	10.4	10.4	10.04	10064
1727454600	10.18	-0.06	-0.59	10.18	10.4	10.16	5706
1727368200	10.24	0.2	1.99	10.2	10.5	10.04	11090
1727281800	10.04	0.04	0.40	10	10.04	9.85	10192
1727195400	10	0	0.00	10.06	10.32	9.75	20827
1727109000	10	-0.16	-1.57	10.1	10.12	10	3468
1726849800	10.16	-0.32	-3.05	10.3	10.5	10.14	18170
1726763400	10.48	0.34	3.35	10.14	10.48	10.14	6070
1726677000	10.14	-0.2	-1.93	10.3	10.32	10.1	9087
1726590600	10.34	-0.04	-0.39	10.24	10.64	10.24	7276
1726504200	10.38	-0.34	-3.17	10.6	10.68	10.28	6148
1726245000	10.72	0.2	1.90	10.54	10.78	10.54	4401
1726158600	10.52	0	0.00	10.7	10.76	10.52	2449
1726072200	10.52	-0.22	-2.05	10.74	10.86	10.48	9388
1725985800	10.74	-0.14	-1.29	10.84	11	10.68	7573
1725899400	10.88	-0.02	-0.18	11.4	11.56	10.86	12995
1725640200	10.9	0.1	0.93	10.82	11.06	10.8	5940
1725553800	10.8	-0.24	-2.17	11.26	11.26	10.8	9952
1725467400	11.04	0.08	0.73	10.82	11.26	10.82	13794
1725381000	10.96	-0.74	-6.32	11.8	11.98	10.9	18086
1725294600	11.7	0.26	2.27	11.7	11.78	11.6	6491
1725035400	11.44	0	0.00	11.66	11.66	11.28	30638
1724949000	11.44	0.64	5.93	10.86	11.56	10.86	44158
1724862600	10.8	0.46	4.45	10.42	10.9	10.38	24847
1724776200	10.34	-0.08	-0.77	10.5	10.58	10.32	4745

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Abivax (ABVX)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Abivax (ABVX) Historical

Abivax (ABVX)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%