Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Abivax SA - American Depositary Shares (NQ: ABVX )

5.840 -0.050 (-0.85%)
Streaming Delayed Price Updated: 9:37 AM EST, Feb 5, 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 (%)
Feb 04, 2025 5.940 6.350 5.550 5.890 31,357 -0.05(-0.84%)
Feb 03, 2025 5.950 5.960 5.721 5.940 98,327 -0.03(-0.50%)
Jan 31, 2025 6.180 6.180 5.920 5.970 131,390 +0.07(+1.19%)
Jan 30, 2025 6.120 6.120 5.755 5.900 76,787 +0.03(+0.51%)
Jan 29, 2025 6.130 6.180 5.495 5.870 201,420 -0.21(-3.45%)
Jan 28, 2025 6.280 6.280 6.010 6.080 222,900 -0.02(-0.33%)
Jan 27, 2025 6.210 6.360 5.990 6.100 111,778 +0.01(+0.16%)
Jan 24, 2025 6.240 6.320 6.000 6.090 174,740 +0.01(+0.16%)
Jan 23, 2025 6.360 6.360 6.000 6.080 151,305 -0.15(-2.41%)
Jan 22, 2025 6.340 6.550 6.170 6.230 62,040 -0.14(-2.20%)
Jan 21, 2025 6.470 6.559 6.245 6.370 83,504 +0.21(+3.41%)
Jan 17, 2025 6.190 6.230 6.010 6.160 56,917 -0.07(-1.12%)
Jan 16, 2025 6.190 6.270 6.060 6.230 39,729 -0.06(-0.95%)
Jan 15, 2025 6.230 6.460 6.175 6.290 162,353 +0.14(+2.28%)
Jan 14, 2025 6.380 6.410 5.540 6.150 303,876 -0.35(-5.38%)
Jan 13, 2025 6.380 6.625 6.050 6.500 114,119 +0.12(+1.88%)
Jan 10, 2025 6.800 6.850 6.260 6.380 211,089 -0.30(-4.49%)
Jan 08, 2025 7.030 7.030 6.630 6.680 143,636 -0.30(-4.30%)
Jan 07, 2025 7.330 7.430 6.880 6.980 164,897 -0.29(-3.99%)
Jan 06, 2025 7.390 7.460 7.230 7.270 139,148 -0.18(-2.42%)
Jan 03, 2025 7.290 7.508 7.150 7.450 106,395 +0.16(+2.19%)
Jan 02, 2025 7.240 7.530 7.025 7.290 106,423 -0.03(-0.41%)
Dec 31, 2024 7.320 0 +0.27(+3.83%)
Dec 30, 2024 6.980 7.330 6.950 7.050 662,067 -0.07(-0.98%)
Dec 27, 2024 7.600 7.600 6.650 7.120 338,692 -0.54(-7.05%)
Dec 26, 2024 7.680 8.110 7.380 7.660 263,124 +0.06(+0.79%)
Dec 24, 2024 7.360 7.775 7.100 7.600 116,312 +0.25(+3.40%)
Dec 23, 2024 7.600 7.630 7.000 7.350 449,216 -0.30(-3.92%)
Dec 20, 2024 7.570 7.830 7.390 7.650 258,030 -0.13(-1.67%)
Dec 19, 2024 7.860 8.000 7.683 7.780 55,939 -0.02(-0.26%)
Dec 18, 2024 7.900 8.030 7.490 7.800 78,687 -0.14(-1.76%)
Dec 17, 2024 7.680 8.088 7.655 7.940 124,924 +0.04(+0.51%)
Dec 16, 2024 7.480 8.175 7.390 7.900 156,191 +0.79(+11.11%)
Dec 13, 2024 7.710 7.710 7.110 7.110 281,343 -0.54(-7.06%)
Dec 12, 2024 7.800 7.955 7.650 7.650 57,391 -0.29(-3.65%)
Dec 11, 2024 8.620 8.620 7.808 7.940 406,013 -0.64(-7.46%)
Dec 10, 2024 8.620 8.670 8.420 8.580 20,762 +0.08(+0.94%)
Dec 09, 2024 8.530 8.550 8.400 8.500 29,201 -0.31(-3.52%)
Dec 06, 2024 8.370 8.850 8.270 8.810 41,578 +0.48(+5.76%)
Dec 05, 2024 8.730 8.730 8.330 8.330 94,691 -0.56(-6.30%)
Dec 04, 2024 8.450 9.020 8.410 8.890 101,598 +0.59(+7.11%)
Dec 03, 2024 8.230 8.390 8.060 8.300 78,500 -0.18(-2.12%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.