Abivax (2X1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 12 | -0.06 | -0.50 | 12.2 | 12.2 | 11.86 | 441 |
| 1721334360 | 12.06 | -0.44 | -3.52 | 12.44 | 12.44 | 12.06 | 315 |
| 1721247960 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1721161560 | 12.5 | -0.14 | -1.11 | 12.5 | 12.5 | 12.5 | 100 |
| 1721075160 | 12.64 | -0.02 | -0.16 | 12.64 | 12.64 | 12.64 | 30 |
| 1720815960 | 12.66 | 0.26 | 2.10 | 12.68 | 12.68 | 12.66 | 550 |
| 1720729560 | 12.4 | -0.12 | -0.96 | 12.68 | 12.7 | 12.4 | 673 |
| 1720643220 | 12.52 | -0.04 | -0.32 | 12.52 | 12.52 | 12.52 | 25 |
| 1720556760 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1720470360 | 12.56 | 0.2 | 1.62 | 13.08 | 13.08 | 12.56 | 580 |
| 1720211220 | 12.36 | -0.34 | -2.68 | 12.76 | 12.78 | 12.36 | 264 |
| 1720124820 | 12.7 | -0.26 | -2.01 | 12.76 | 12.76 | 12.7 | 175 |
| 1720038420 | 12.96 | 0 | 0.00 | 12.96 | 12.96 | 12.96 | 0 |
| 1719952020 | 12.96 | 0 | 0.00 | 12.92 | 12.96 | 12.86 | 527 |
| 1719865620 | 12.96 | 1.18 | 10.02 | 11.78 | 12.96 | 11.78 | 201 |
| 1719606420 | 11.78 | -0.52 | -4.23 | 12.16 | 12.16 | 11.52 | 445 |
| 1719520020 | 12.3 | 0.28 | 2.33 | 12.2 | 12.3 | 12.2 | 200 |
| 1719433620 | 12.02 | -0.98 | -7.54 | 12.38 | 12.38 | 12.02 | 336 |
| 1719347160 | 13 | -0.04 | -0.31 | 12.9 | 13 | 12.9 | 307 |
| 1719260820 | 13.04 | -0.1 | -0.76 | 13.04 | 13.04 | 13.04 | 1 |
| 1719001560 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1718915160 | 13.14 | 0.46 | 3.63 | 13.04 | 13.14 | 12.98 | 1220 |
| 1718828820 | 12.68 | 0.12 | 0.96 | 12.68 | 12.68 | 12.68 | 250 |
| 1718742360 | 12.56 | 0.26 | 2.11 | 12.34 | 12.56 | 12.34 | 460 |
| 1718656020 | 12.3 | 0.16 | 1.32 | 12.1 | 12.3 | 11.9 | 1739 |
| 1718396820 | 12.14 | -0.88 | -6.76 | 12.02 | 12.14 | 11.8 | 968 |
| 1718310420 | 13.02 | -0.06 | -0.46 | 13.02 | 13.02 | 13.02 | 135 |
| 1718224020 | 13.08 | -0.12 | -0.91 | 13.26 | 13.26 | 13.06 | 170 |
| 1718137620 | 13.2 | 0.06 | 0.46 | 13.32 | 13.32 | 13.2 | 1506 |
| 1718051220 | 13.14 | 0.28 | 2.18 | 12.94 | 13.14 | 12.8 | 312 |
| 1717792020 | 12.86 | 0 | 0.00 | 12.86 | 12.86 | 12.86 | 0 |
| 1717705620 | 12.86 | 0.68 | 5.58 | 12.72 | 12.86 | 12.72 | 280 |
| 1717619220 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1717532820 | 12.18 | -0.4 | -3.18 | 12.28 | 12.28 | 12.18 | 440 |
| 1717446420 | 12.58 | 0.12 | 0.96 | 12.5 | 12.58 | 12.34 | 535 |
| 1717187220 | 12.46 | 0.02 | 0.16 | 12.46 | 12.46 | 12.46 | 90 |
| 1717100820 | 12.44 | 0.08 | 0.65 | 12.44 | 12.44 | 12.44 | 50 |
| 1717014420 | 12.36 | -0.56 | -4.33 | 12.86 | 12.86 | 12.36 | 130 |
| 1716928020 | 12.92 | 0.16 | 1.25 | 12.92 | 12.94 | 12.66 | 670 |
| 1716841560 | 12.76 | -0.06 | -0.47 | 12.66 | 12.76 | 12.66 | 116 |
| 1716582420 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 39 |
| 1716496020 | 12.82 | -0.12 | -0.93 | 13.36 | 13.36 | 12.82 | 396 |
| 1716409560 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 0 |
| 1716323160 | 12.94 | -0.64 | -4.71 | 12.98 | 12.98 | 12.74 | 183 |
| 1716236760 | 13.58 | 0.74 | 5.76 | 13.58 | 13.58 | 13.58 | 20 |
| 1715977620 | 12.84 | -0.22 | -1.68 | 12.76 | 12.84 | 12.76 | 660 |
| 1715891220 | 13.06 | 0 | 0.00 | 13.06 | 13.06 | 13.06 | 0 |
| 1715804820 | 13.06 | -0.06 | -0.46 | 13 | 13.06 | 13 | 2045 |
| 1715718420 | 13.12 | -0.14 | -1.06 | 13.12 | 13.12 | 13.12 | 100 |
| 1715631960 | 13.26 | -0.24 | -1.78 | 13.52 | 13.52 | 13.26 | 680 |
| 1715372820 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1715286420 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1715200020 | 13.5 | -0.5 | -3.57 | 13.88 | 13.88 | 13.5 | 624 |
| 1715113620 | 14 | -0.04 | -0.28 | 14.04 | 14.04 | 14 | 120 |
| 1715027220 | 14.04 | 0.06 | 0.43 | 14.04 | 14.04 | 14.04 | 2 |
| 1714768020 | 13.98 | 0.48 | 3.56 | 13.98 | 13.98 | 13.98 | 230 |
| 1714681560 | 13.5 | -1.2 | -8.16 | 13.82 | 14.2 | 13.5 | 1351 |
| 1714508820 | 14.7 | -0.26 | -1.74 | 14.8 | 14.84 | 14.66 | 1330 |
| 1714422420 | 14.96 | 0.08 | 0.54 | 14.88 | 15.38 | 14.88 | 2150 |
| 1714163220 | 14.88 | 0 | 0.00 | 14.62 | 14.88 | 14.62 | 100 |
| 1714076820 | 14.88 | 0.02 | 0.13 | 14.9 | 14.9 | 14.86 | 850 |
| 1713990420 | 14.86 | -0.22 | -1.46 | 15.38 | 15.5 | 14.86 | 495 |
| 1713903960 | 15.08 | 0.62 | 4.29 | 14.6 | 15.08 | 14.6 | 565 |
| 1713817560 | 14.46 | 0.5 | 3.58 | 14.26 | 14.46 | 14.26 | 271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
