Dark

AAVXF
ABIVAX SA ORD
stock OTC

Inactive

Oct 25, 2021

32.00USD-1.538%(-0.50)100

Pre-market

0.00USD-100.000%(-32.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-25	32.0000	32.0000	32.0000	32.0000	-1.538%	100	0.000%
2021-10-15	32.5000	32.5000	32.5000	32.5000	-18.136%	1,088	-1.538%
2021-09-14	39.7000	39.7000	39.7000	39.7000	+5.895%	100	-19.395%
2021-09-03	37.4900	37.4900	37.4900	37.4900	+6.294%	100	-14.644%
2021-08-30	34.8800	35.2700	34.8800	35.2700	+5.409%	600	-9.271%
2021-08-04	33.4600	33.4600	33.4600	33.4600	-11.994%	5,039	-4.363%
2021-07-27	38.0200	38.0200	38.0200	38.0200	+5.787%	211	-15.834%
2021-07-22	36.6000	36.6000	35.9400	35.9400	+2.393%	200	-10.963%
2021-07-15	35.1000	35.1000	35.1000	35.1000	-10.000%	100	-8.832%
2021-06-16	39.0000	39.0000	39.0000	39.0000	+4.670%	169	-17.949%
2021-06-10	37.2600	37.2600	37.2600	37.2600	+9.588%	161	-14.117%
2021-06-09	34.0000	34.0000	34.0000	34.0000	-4.009%	126	-5.882%
2021-06-03	35.4200	35.4200	35.4200	35.4200	+2.786%	155	-9.656%
2021-05-27	34.2600	34.4600	34.0100	34.4600	-7.571%	1,610	-7.139%
2021-05-25	38.0900	38.3400	36.7600	37.2825	+23.045%	1,899	-14.169%
2021-05-24	28.2100	30.3000	28.2100	30.3000	+20.238%	209	+5.611%
2021-05-18	25.2000	25.2000	25.2000	25.2000	+1.654%	300	+26.984%
2021-04-19	24.7900	24.7900	24.7900	24.7900	+7.783%	219	+29.084%
2021-04-07	23.0000	23.0000	23.0000	23.0000	0.000%	750	+39.130%
2021-04-05	23.0000	23.0000	23.0000	23.0000	+3.837%	716	+39.130%
2021-03-25	21.1400	22.1500	21.1400	22.1500	-7.128%	595	+44.470%
2021-03-15	23.8500	23.8500	23.8500	23.8500	-4.370%	1,000	+34.172%
2021-03-10	24.9399	24.9400	24.7700	24.9399	+5.010%	2,000	+28.308%
2021-03-09	23.6500	23.7500	23.6500	23.7500	-5.941%	1,649	+34.737%
2021-03-08	24.5500	25.5000	24.5500	25.2500	+2.103%	3,400	+26.733%
2021-03-05	33.6500	33.6500	24.7300	24.7300	-30.141%	2,214	+29.397%
2021-03-04	35.4000	35.4000	35.4000	35.4000	-8.195%	133	-9.605%
2021-03-03	39.0000	39.0000	38.5600	38.5600	-0.950%	1,200	-17.012%
2021-03-01	36.0000	39.0000	36.0000	38.9300	+8.440%	1,550	-17.801%
2021-02-25	35.9000	35.9000	35.9000	35.9000	+2.571%	200	-10.864%
2021-02-23	34.7600	35.0000	34.7600	35.0000	-7.407%	2,160	-8.571%
2021-02-22	37.8000	37.8000	37.8000	37.8000	-2.928%	400	-15.344%
2021-02-10	38.7400	38.9400	38.7400	38.9400	-1.067%	1,115	-17.822%
2021-02-09	39.3600	39.3600	39.3499	39.3600	+3.579%	2,410	-18.699%
2021-02-08	38.6100	38.6100	38.0000	38.0000	-0.576%	1,503	-15.789%
2021-01-28	38.4500	38.6500	38.2200	38.2200	-1.240%	1,130	-16.274%
2021-01-20	39.5400	39.5400	38.7000	38.7000	-2.886%	1,901	-17.313%
2021-01-15	39.4600	39.8500	39.4600	39.8500	-3.159%	975	-19.699%
2021-01-14	42.0000	42.0000	41.1500	41.1500	-1.319%	800	-22.236%
2021-01-13	41.2300	41.7000	41.2300	41.7000	+2.608%	777	-23.261%
2021-01-12	40.3950	40.6400	40.3950	40.6400	-0.465%	550	-21.260%
2021-01-08	41.1300	41.1300	40.8300	40.8300	+2.075%	575	-21.626%
2021-01-07	40.9700	40.9700	40.0000	40.0000	-1.137%	375	-20.000%
2021-01-06	39.6700	40.4600	39.6700	40.4600	-1.317%	378	-20.910%
2021-01-05	39.9300	42.2000	39.9300	41.0000	-4.651%	1,139	-21.951%
2021-01-04	43.5000	43.9700	43.0000	43.0000	+4.878%	3,198	-25.581%
2020-12-30	40.3000	41.2000	40.3000	41.0000	+17.580%	670	-21.951%
2020-12-23	34.5100	35.8100	34.5100	34.8700	+19.746%	2,138	-8.231%
2020-12-22	28.4300	29.1200	28.4300	29.1200	+1.499%	220	+9.890%
2020-12-18	27.7000	28.6900	26.7900	28.6900	+7.012%	2,770	+11.537%
2020-12-15	26.4000	26.8100	26.2000	26.8100	-1.252%	900	+19.358%
2020-12-11	27.5000	27.5000	27.1500	27.1500	-1.273%	2,479	+17.864%
2020-12-10	27.4000	27.5000	27.4000	27.5000	+1.066%	3,500	+16.364%
2020-12-08	27.2100	27.2100	27.2100	27.2100	-2.017%	216	+17.604%
2020-12-07	27.7700	27.7700	27.7700	27.7700	+0.434%	200	+15.232%
2020-12-04	27.5000	27.6500	27.5000	27.6500	-4.491%	203	+15.732%
2020-12-03	28.4500	28.9500	28.4500	28.9500	-0.276%	3,000	+10.535%
2020-12-01	29.0300	29.0300	29.0300	29.0300	+3.126%	155	+10.231%
2020-11-30	28.1500	28.1500	28.1500	28.1500	-0.142%	100	+13.677%
2020-11-23	28.1900	28.1900	28.1900	28.1900	-3.326%	270	+13.515%
2020-11-19	29.1600	29.1600	29.1600	29.1600	+0.935%	105	+9.739%
2020-11-17	28.4500	28.8900	28.4500	28.8900	+13.294%	350	+10.765%
2020-11-13	25.1900	25.5000	25.1900	25.5000	+13.333%	600	+25.490%
2020-11-12	22.7900	22.7900	22.5000	22.5000	+0.581%	12,000	+42.222%
2020-11-10	22.3700	22.3700	22.3700	22.3700	+1.222%	100	+43.049%
2020-11-09	22.1000	22.1000	22.1000	22.1000	-2.082%	200	+44.796%
2020-11-06	22.5700	22.5700	22.5700	22.5700	+6.362%	800	+41.781%
2020-11-04	21.2200	21.2200	21.2200	21.2200	-1.302%	100	+50.801%
2020-10-27	21.2800	21.5000	21.2800	21.5000	-3.327%	6,490	+48.837%
2020-10-26	22.2400	22.2400	22.2400	22.2400	-4.014%	800	+43.885%
2020-10-16	22.4500	23.1700	22.4500	23.1700	-0.813%	5,425	+38.110%
2020-10-14	22.8000	23.3600	22.8000	23.3600	-5.425%	2,100	+36.986%
2020-10-12	24.7000	24.7000	24.7000	24.7000	-0.403%	1,266	+29.555%
2020-10-09	24.1000	24.8000	23.8000	24.8000	+7.035%	5,024	+29.032%
2020-10-08	23.9800	24.1200	23.1700	23.1700	+0.739%	3,667	+38.110%
2020-10-07	23.5000	23.6000	23.0000	23.0000	-2.542%	1,600	+39.130%
2020-10-06	23.6000	23.6000	23.6000	23.6000	+2.609%	3,000	+35.593%
2020-10-05	22.9100	23.1000	22.9100	23.0000	+2.404%	7,879	+39.130%
2020-10-02	22.5000	22.5000	22.4600	22.4600	+0.268%	1,210	+42.476%
2020-10-01	22.5000	22.6200	22.4000	22.4000	+0.674%	1,550	+42.857%
2020-09-29	22.5500	22.5500	22.2500	22.2500	+3.009%	850	+43.820%
2020-09-28	21.6000	21.6000	21.6000	21.6000	-0.826%	500	+48.148%
2020-09-24	21.7800	21.7800	21.7800	21.7800	-1.269%	300	+46.924%
2020-09-23	21.8600	22.0600	21.8600	22.0600	+4.057%	600	+45.059%
2020-09-21	21.2000	21.2000	21.2000	21.2000	-5.778%	500	+50.943%
2020-09-18	23.0000	23.0000	22.4900	22.5000	-6.250%	6,400	+42.222%
2020-09-16	24.0000	24.0000	24.0000	24.0000	0.000%	311	+33.333%
2020-09-15	24.0000	24.0000	24.0000	24.0000	+6.857%	100	+33.333%
2020-09-10	22.4100	22.4600	22.4100	22.4600	+4.904%	300	+42.476%
2020-09-02	21.4100	21.4100	21.4100	21.4100	-3.297%	100	+49.463%
2020-08-28	22.1400	22.1400	22.1400	22.1400	-5.344%	150	+44.535%
2020-08-21	23.3900	23.3900	23.3900	23.3900	+6.609%	300	+36.811%
2020-08-18	22.5900	22.5900	21.9400	21.9400	-4.609%	750	+45.852%
2020-08-17	23.0000	23.0000	23.0000	23.0000	+0.745%	200	+39.130%
2020-08-07	22.8300	22.8300	22.8300	22.8300	-1.040%	189	+40.166%
2020-08-06	23.0700	23.0700	23.0700	23.0700	-1.114%	181	+38.708%
2020-08-05	23.3300	23.3300	23.3300	23.3300	+1.127%	200	+37.162%
2020-07-30	23.3600	23.3600	23.0700	23.0700	-5.062%	500	+38.708%
2020-07-28	24.3000	24.3000	24.3000	24.3000	-9.193%	2,000	+31.687%
2020-07-23	25.9900	26.7600	25.9900	26.7600	-0.446%	1,410	+19.581%
2020-07-22	25.8600	26.8800	25.8600	26.8800	-0.444%	950	+19.048%
2020-07-21	26.2100	27.2000	26.2100	27.0000	+4.247%	814	+18.519%
2020-07-20	26.4200	26.4200	25.9000	25.9000	-3.358%	1,852	+23.552%
2020-07-17	26.8000	26.8000	26.8000	26.8000	+0.375%	262	+19.403%
2020-07-16	26.7000	26.7000	26.7000	26.7000	0.000%	1,500	+19.850%
2020-07-15	26.7000	26.7000	26.7000	26.7000	0.000%	2,713	+19.850%
2020-07-14	26.7000	26.7000	26.7000	26.7000	-1.111%	800	+19.850%
2020-07-13	27.0000	27.0000	27.0000	27.0000	+10.204%	217	+18.519%
2020-07-02	25.2400	25.2400	24.5000	24.5000	+2.639%	750	+30.612%
2020-07-01	23.8700	23.8700	23.8700	23.8700	-4.137%	700	+34.059%
2020-06-23	24.9000	24.9000	24.9000	24.9000	+8.355%	700	+28.514%
2020-06-19	23.1800	23.1800	22.9800	22.9800	+1.011%	820	+39.252%
2020-06-18	22.7500	22.7500	22.7500	22.7500	-8.635%	100	+40.659%
2020-06-12	24.9000	24.9000	24.9000	24.9000	+7.792%	300	+28.514%
2020-06-08	23.1000	23.1000	23.1000	23.1000	+8.911%	355	+38.528%
2020-06-05	21.0100	21.2100	21.0100	21.2100	-9.165%	1,451	+50.872%
2020-06-04	23.3500	23.3500	23.3500	23.3500	+14.461%	250	+37.045%
2020-05-21	20.4000	20.4000	20.4000	20.4000	-2.811%	300	+56.863%
2020-05-20	20.9900	20.9900	20.9900	20.9900	-3.048%	411	+52.454%
2020-05-19	23.0000	23.0000	21.6500	21.6500	-5.870%	940	+47.806%
2020-05-18	24.0000	24.7900	22.9900	23.0000	-2.128%	1,533	+39.130%
2020-05-15	24.5000	24.5000	22.9600	23.5000	-3.292%	1,184	+36.170%
2020-05-14	24.7500	25.1000	22.1200	24.3000	+24.615%	3,351	+31.687%
2020-05-11	19.5000	19.5000	19.5000	19.5000	-1.565%	600	+64.103%
2020-05-05	19.6100	19.8100	19.6100	19.8100	-6.820%	532	+61.535%
2020-04-06	20.8500	21.2600	20.8500	21.2600	+19.775%	1,400	+50.517%
2020-03-30	17.7500	17.7500	17.7500	17.7500	+34.981%	120	+80.282%
2020-03-20	14.4500	14.4500	13.1500	13.1500	-7.654%	3,450	+143.346%
2020-03-17	14.0300	14.2400	14.0300	14.2400	+9.877%	2,850	+124.719%
2020-03-16	12.9600	12.9600	12.9600	12.9600	-29.680%	100	+146.914%
2020-03-06	18.4300	18.4300	18.4300	18.4300	-8.491%	1,000	+73.630%
2020-03-03	19.8700	20.3400	19.8700	20.1400	+19.881%	2,499	+58.888%
2020-03-02	15.5000	16.8000	15.5000	16.8000	+8.387%	393	+90.476%
2020-02-28	14.8800	15.5000	14.8800	15.5000	-10.145%	2,206	+106.452%
2020-02-25	17.2500	17.2500	17.2500	17.2500	-4.167%	357	+85.507%
2020-02-24	18.0000	18.0000	18.0000	18.0000	-12.195%	1,193	+77.778%
2020-02-21	20.5000	20.5000	20.5000	20.5000	0.000%	500	+56.098%
2020-02-19	20.5000	20.5000	20.5000	20.5000	-8.482%	800	+56.098%
2020-02-11	22.9000	22.9000	22.4000	22.4000	+1.818%	900	+42.857%
2020-02-03	22.0000	22.0000	22.0000	22.0000	0.000%	380	+45.455%
2020-01-29	22.0000	22.0000	22.0000	22.0000	+0.917%	175	+45.455%
2020-01-28	22.0000	22.0000	21.8000	21.8000	-5.217%	1,100	+46.789%
2020-01-24	23.0000	23.0000	23.0000	23.0000	+0.877%	220	+39.130%
2020-01-23	22.0300	22.8000	22.0300	22.8000	-5.668%	200	+40.351%
2020-01-09	24.1700	24.1700	24.1700	24.1700	+3.556%	100	+32.396%
2020-01-07	23.3400	23.3400	23.3400	23.3400	+0.172%	220	+37.104%
2020-01-06	23.3000	23.3000	23.3000	23.3000	-7.832%	430	+37.339%
2020-01-03	25.2800	25.2800	25.2800	25.2800	+0.918%	300	+26.582%
2020-01-02	25.0500	25.0500	25.0500	25.0500	+0.602%	725	+27.745%
2019-12-31	24.9000	24.9000	24.7500	24.9000	-3.675%	8,325	+28.514%
2019-12-27	25.2200	25.8500	25.1400	25.8500	+15.712%	3,745	+23.791%
2019-12-23	23.5800	23.5800	22.3400	22.3400	+2.949%	2,105	+43.241%
2019-12-20	21.7000	21.7000	21.7000	21.7000	+15.610%	3,417	+47.465%
2019-12-18	20.5000	20.5000	18.7700	18.7700	-0.424%	200	+70.485%
2019-12-16	18.9000	18.9000	18.8500	18.8500	+4.722%	650	+69.761%
2019-12-13	18.0000	18.0000	18.0000	18.0000	+4.408%	350	+77.778%
2019-12-11	17.2500	17.2500	17.2400	17.2400	+15.087%	675	+85.615%
2019-12-06	14.9800	14.9800	14.9800	14.9800	-8.770%	200	+113.618%
2019-12-04	15.9000	17.0900	15.9000	16.4200	+26.308%	700	+94.884%
2019-11-27	12.2100	13.0500	12.2100	13.0000	+10.169%	2,650	+146.154%
2019-11-26	11.8000	11.8000	11.8000	11.8000	-0.506%	212	+171.186%
2019-11-22	11.8600	11.8600	11.8600	11.8600	-1.167%	500	+169.815%
2019-11-20	12.0000	12.0000	12.0000	12.0000	+0.418%	100	+166.667%
2019-11-18	11.9500	11.9500	11.9500	11.9500	-0.417%	689	+167.782%
2019-11-15	12.1500	12.1500	12.0000	12.0000	0.000%	10,561	+166.667%
2019-11-14	12.2500	12.2500	12.0000	12.0000	+0.418%	260	+166.667%
2019-11-13	11.5300	11.9500	11.5300	11.9500	+3.463%	750	+167.782%
2019-11-12	11.5500	11.5500	11.5500	11.5500	+0.873%	250	+177.056%
2019-11-07	11.4500	11.4500	11.4500	11.4500	+2.691%	9,921	+179.476%
2019-11-06	11.1500	11.1500	11.1500	11.1500	-2.107%	215	+186.996%
2019-10-29	11.3900	11.3900	11.1900	11.3900	+12.772%	750	+180.948%
2019-10-28	10.1000	10.1000	10.1000	10.1000	+6.316%	10,000	+216.832%
2019-10-22	9.7000	9.7000	9.5000	9.5000	+16.995%	500	+236.842%
2019-10-08	8.1200	8.1200	8.1200	8.1200	-5.581%	160	+294.089%
2019-09-19	8.6000	8.6000	8.6000	8.6000	-0.348%	200	+272.093%
2019-09-09	8.6300	8.6300	8.6300	8.6300	-13.527%	200	+270.800%
2019-09-04	9.7800	9.9800	9.7800	9.9800	-1.578%	206	+220.641%
2019-08-29	10.1400	10.1400	10.1400	10.1400	+9.622%	500	+215.582%
2019-08-15	9.2500	9.2500	9.2500	9.2500	-7.500%	600	+245.946%
2019-08-08	10.0000	10.0000	10.0000	10.0000	-8.842%	300	+220.000%
2019-07-29	10.9700	11.2900	10.9700	10.9700	+22.570%	200	+191.705%
2019-07-05	8.9500	8.9500	8.9500	8.9500	+11.596%	100	+257.542%
2019-06-28	8.0200	8.0200	8.0200	8.0200	-15.490%	370	+299.002%
2019-06-26	9.2900	9.4900	9.2900	9.4900	+0.530%	2,717	+237.197%
2019-06-13	9.4400	9.4400	9.4400	9.4400	-12.673%	100	+238.983%
2019-06-07	10.8100	10.8100	10.8100	10.8100	-4.925%	500	+196.022%
2019-05-22	10.7100	11.3700	10.7100	11.3700	+7.670%	300	+181.442%
2019-05-10	10.5700	10.5700	10.5600	10.5600	-3.119%	300	+203.030%
2019-05-02	11.6900	11.6900	10.9000	10.9000	+0.926%	200	+193.578%
2019-04-24	10.8000	10.8000	10.8000	10.8000	0.000%	500	+196.296%
2019-04-17	10.8000	10.8000	10.8000	10.8000	+0.746%	100	+196.296%
2019-04-08	10.7200	10.7200	10.7200	10.7200	+4.078%	100	+198.507%
2019-04-04	10.3000	10.3000	10.3000	10.3000	+8.307%	250	+210.680%
2019-04-03	9.5100	9.5100	9.5100	9.5100	-10.955%	200	+236.488%
2019-03-28	10.6800	10.6800	10.6800	10.6800	+11.250%	1,520	+199.625%
2019-03-26	9.6000	9.6000	9.6000	9.6000	-7.603%	500	+233.333%
2019-03-25	10.3900	10.3900	10.3900	10.3900	+0.874%	700	+207.988%
2019-03-14	10.3000	10.3000	10.3000	10.3000	-0.097%	750	+210.680%
2019-02-11	10.3100	10.3100	10.3100	10.3100	-22.481%	150	+210.378%
2019-01-25	13.2000	13.3000	13.2000	13.3000	+19.283%	3,000	+140.602%
2019-01-22	11.1500	11.1500	11.1500	11.1500	-4.619%	2,000	+186.996%
2019-01-17	11.6900	11.6900	11.6900	11.6900	+4.937%	500	+173.738%
2018-12-20	11.1500	11.1500	11.1400	11.1400	-15.027%	300	+187.253%
2018-12-19	13.1100	13.1100	13.1100	13.1100	+0.076%	100	+144.088%
2018-12-13	13.1000	13.1000	13.1000	13.1000	+0.769%	163	+144.275%
2018-12-12	13.0000	13.0000	13.0000	13.0000	-0.230%	350	+146.154%
2018-12-11	12.0000	13.0300	12.0000	13.0300	+18.240%	730	+145.587%
2018-12-10	11.0200	11.0200	11.0200	11.0200	+2.799%	400	+190.381%
2018-12-07	10.7200	10.7200	10.7200	10.7200	-11.478%	100	+198.507%
2018-12-03	12.1100	12.1100	12.1100	12.1100	+0.165%	200	+164.244%
2018-11-30	10.3500	12.1500	10.3500	12.0900	+33.591%	720	+164.682%
2018-11-29	9.0000	9.0500	9.0000	9.0500	+13.551%	1,500	+253.591%
2018-11-19	7.9700	7.9700	7.9700	7.9700	+13.371%	150	+301.506%
2018-11-15	7.0300	7.0300	7.0300	7.0300	+2.478%	500	+355.192%
2018-11-14	6.8600	6.8600	6.8600	6.8600	+6.522%	400	+366.472%
2018-10-25	6.4400	6.4400	6.4400	6.4400	-9.930%	100	+396.894%
2018-10-22	7.1500	7.1500	7.1500	7.1500	0.000%	150	+347.552%
2018-10-15	7.1500	7.1500	7.1500	7.1500	0.000%	200	+347.552%
2018-10-09	7.1500	7.1500	7.1500	7.1500	-6.045%	400	+347.552%
2018-10-01	7.6100	7.6100	7.6100	7.6100	+0.264%	1,820	+320.499%
2018-09-26	7.5900	7.5900	7.5900	7.5900	+0.663%	100	+321.607%
2018-09-25	7.5400	7.5400	7.5400	7.5400	-8.273%	215	+324.403%
2018-09-21	8.2200	8.2200	8.2200	8.2200	+8.158%	120	+289.294%
2018-09-17	7.6000	7.6000	7.6000	7.6000	-15.556%	100	+321.053%
2018-09-11	9.0000	9.0000	9.0000	9.0000	-3.017%	130	+255.556%
2018-09-06	9.2800	9.2800	9.2800	9.2800	0.000%	100	+244.828%
2018-09-05	9.2800	9.2800	8.3600	9.2800	+11.138%	1,617	+244.828%
2018-09-04	8.3500	8.3500	8.3500	8.3500	+14.856%	108	+283.234%
2018-08-23	7.2700	7.2700	7.2700	7.2700	+4.906%	535	+340.165%
2018-08-16	6.9300	6.9300	6.9300	6.9300	-5.714%	100	+361.760%
2018-08-15	7.3500	7.3500	7.3500	7.3500	+5.000%	100	+335.374%
2018-08-10	7.0000	7.0000	7.0000	7.0000	-2.098%	157	+357.143%
2018-07-27	7.5400	7.5400	7.1500	7.1500	-5.172%	2,770	+347.552%
2018-07-23	7.5400	7.5400	7.5400	7.5400	+1.480%	250	+324.403%
2018-07-06	7.4300	7.4300	7.4300	7.4300	-0.268%	2,100	+330.686%
2018-06-20	7.4500	7.4500	7.4500	7.4500	-1.715%	100	+329.530%
2018-06-19	7.5800	7.5800	7.5800	7.5800	-5.250%	300	+322.164%
2018-06-18	8.0000	8.0000	8.0000	8.0000	0.000%	200	+300.000%
2018-06-08	8.0000	8.0000	8.0000	8.0000	-2.200%	200	+300.000%
2018-06-07	7.5800	8.1800	7.5800	8.1800	-5.434%	200	+291.198%
2018-06-05	8.5000	8.6500	8.5000	8.6500	+8.125%	3,060	+269.942%
2018-05-25	8.0000	8.0000	8.0000	8.0000	-3.030%	135	+300.000%
2018-05-21	8.2500	8.2500	8.2500	8.2500	-2.941%	500	+287.879%
2018-05-18	8.5000	8.5000	8.5000	8.5000	0.000%	1,176	+276.471%
2018-05-14	8.5000	8.5000	8.5000	8.5000	+0.592%	100	+276.471%
2018-05-10	8.4500	8.4500	8.4500	8.4500	+0.595%	200	+278.698%
2018-04-27	8.4000	8.4000	8.4000	8.4000	-1.754%	230	+280.952%
2018-04-23	8.5500	8.5500	8.5500	8.5500	-7.065%	225	+274.269%
2018-04-18	9.2000	9.2000	9.2000	9.2000	+5.747%	2,000	+247.826%
2018-04-10	8.7000	8.7000	8.7000	8.7000	+2.353%	2,000	+267.816%
2018-04-05	8.8000	8.8000	8.5000	8.5000	0.000%	200	+276.471%
2018-04-04	8.5000	8.5000	8.5000	8.5000	-10.526%	910	+276.471%
2018-03-28	10.0700	10.0700	9.5000	9.5000	-3.651%	1,101	+236.842%
2018-03-19	11.0000	11.0000	9.8600	9.8600	-17.073%	300	+224.544%
2018-03-15	11.9100	11.9100	11.8900	11.8900	+1.191%	1,200	+169.134%
2018-03-14	11.5000	11.7500	11.5000	11.7500	+18.687%	440	+172.340%
2018-03-05	9.9000	9.9000	9.9000	9.9000	-0.503%	150	+223.232%
2018-03-02	9.9500	9.9500	9.9500	9.9500	+0.302%	1,000	+221.608%
2018-02-16	9.9800	9.9800	9.9200	9.9200	-0.601%	375	+222.581%
2018-02-14	9.9800	9.9800	9.9800	9.9800	0.000%	1,000	+220.641%
2018-02-13	9.9800	9.9800	9.9800	9.9800	+5.053%	186	+220.641%
2018-02-12	9.8500	9.8500	9.5000	9.5000	-5.000%	1,275	+236.842%
2018-02-06	10.0000	10.0000	10.0000	10.0000	-3.846%	100	+220.000%
2018-02-05	10.6900	10.6900	10.4000	10.4000	-9.565%	680	+207.692%
2018-01-30	11.5000	11.5000	11.5000	11.5000	0.000%	100	+178.261%
2018-01-26	11.5000	11.5000	11.5000	11.5000	+6.778%	100	+178.261%
2018-01-24	11.0000	11.0000	10.7700	10.7700	-1.644%	600	+197.122%
2018-01-23	10.9500	10.9500	10.9500	10.9500	+2.432%	100	+192.237%
2018-01-17	10.7500	10.7500	10.6900	10.6900	-0.093%	7,507	+199.345%
2018-01-16	10.6900	11.8400	10.6900	10.7000	-0.834%	11,568	+199.065%
2018-01-12	12.0800	12.0800	10.7900	10.7900	+0.466%	1,200	+196.571%
2018-01-11	10.7400	10.7400	10.7400	10.7400	0.000%	400	+197.952%
2018-01-09	10.7400	10.7400	10.7400	10.7400	+0.468%	982	+197.952%
2018-01-08	10.9800	10.9800	10.6900	10.6900	+4.395%	300	+199.345%
2018-01-05	10.2400	10.2400	10.2400	10.2400	+3.959%	200	+212.500%
2017-12-29	9.8200	9.8500	9.8200	9.8500	-9.217%	300	+224.873%
2017-12-28	10.8500	10.8500	10.8500	10.8500	+6.791%	1,600	+194.931%
2017-12-27	10.7800	10.8000	10.1600	10.1600	-3.238%	500	+214.961%
2017-12-26	10.5000	10.5000	10.5000	10.5000	-2.052%	100	+204.762%
2017-12-19	10.7200	10.7200	10.7200	10.7200	+8.943%	250	+198.507%
2017-12-18	10.4200	10.4400	9.8400	9.8400	-11.986%	550	+225.203%
2017-12-15	11.1500	11.6500	11.1500	11.1800	+16.458%	3,980	+186.225%
2017-12-13	9.4000	9.6000	9.1100	9.6000	+2.128%	2,000	+233.333%
2017-12-12	9.2300	9.5600	9.2200	9.4000	-2.692%	2,512	+240.426%
2017-12-11	9.7900	10.3500	9.6600	9.6600	-12.182%	20,502	+231.263%
2017-12-08	11.0300	11.0300	11.0000	11.0000	+4.068%	800	+190.909%
2017-12-07	10.5700	10.5700	10.5700	10.5700	+2.621%	200	+202.744%
2017-12-06	10.3000	10.3000	10.3000	10.3000	-6.364%	100	+210.680%
2017-12-04	10.0200	11.0000	10.0200	11.0000	+4.068%	2,641	+190.909%
2017-12-01	11.8500	11.8500	10.5700	10.5700	-10.424%	675	+202.744%
2017-11-27	11.8000	11.8000	11.8000	11.8000	-0.422%	500	+171.186%
2017-11-21	12.1300	12.1300	11.8000	11.8500	-2.308%	450	+170.042%
2017-11-16	12.1300	12.1300	12.1300	12.1300	+4.569%	100	+163.809%
2017-11-13	11.7800	11.7800	11.1600	11.6000	-8.805%	1,865	+175.862%
2017-11-10	12.7500	12.7500	12.7200	12.7200	-9.979%	600	+151.572%
2017-11-02	14.1300	14.1300	14.1300	14.1300	+10.304%	700	+126.469%
2017-10-30	12.8100	12.8100	12.8100	12.8100	-9.278%	207	+149.805%
2017-10-27	14.1200	14.1200	14.1200	14.1200	+6.566%	700	+126.629%
2017-10-25	13.2500	13.2500	13.2500	13.2500	-1.852%	500	+141.509%
2017-10-23	13.0000	13.5000	13.0000	13.5000	+3.766%	1,150	+137.037%
2017-10-13	13.0100	13.0100	13.0100	13.0100	-3.630%	200	+145.965%
2017-10-12	13.5000	13.8800	13.5000	13.5000	+0.972%	1,450	+137.037%
2017-10-11	14.0300	14.0300	13.3700	13.3700	-0.963%	950	+139.342%
2017-10-04	13.5000	13.5000	13.5000	13.5000	+10.565%	288	+137.037%
2017-10-03	13.2500	13.2500	12.2100	12.2100	-8.195%	537	+162.080%
2017-10-02	13.3000	13.3000	13.3000	13.3000	-1.990%	1,000	+140.602%
2017-09-27	13.5700	13.5700	13.5700	13.5700	-4.437%	600	+135.814%
2017-09-26	15.2300	15.2300	14.2000	14.2000	-3.729%	500	+125.352%
2017-09-22	14.7500	14.7500	14.7500	14.7500	-1.732%	1,000	+116.949%
2017-09-20	15.0100	15.4500	15.0100	15.0100	+3.517%	1,430	+113.191%
2017-09-18	14.5000	14.5000	14.5000	14.5000	-3.333%	733	+120.690%
2017-09-13	15.0000	15.0000	15.0000	15.0000	-1.316%	1,000	+113.333%
2017-09-12	15.2000	15.2000	15.2000	15.2000	-8.434%	400	+110.526%
2017-09-11	16.6000	16.6000	16.6000	16.6000	+1.778%	212	+92.771%
2017-09-08	16.3100	16.3100	16.3100	16.3100	+10.352%	1,147	+96.199%
2017-09-05	15.3200	15.4200	14.7800	14.7800	+3.140%	1,425	+116.509%
2017-09-01	14.4700	14.4700	14.3300	14.3300	+13.281%	307	+123.308%
2017-08-30	12.5000	12.9500	12.5000	12.6500	+4.979%	2,411	+152.964%
2017-08-29	12.0500	12.0500	12.0500	12.0500	-0.331%	200	+165.560%
2017-08-28	12.2000	12.2000	12.0900	12.0900	+1.597%	2,162	+164.682%
2017-08-25	12.0000	12.0000	11.9000	11.9000	-1.815%	352	+168.908%
2017-08-24	12.1200	12.1200	12.1200	12.1200	+2.538%	170	+164.026%
2017-08-23	11.8200	11.8200	11.8200	11.8200	-3.115%	380	+170.728%
2017-08-17	11.7700	12.2000	11.7700	12.2000	+1.667%	4,130	+162.295%
2017-08-16	12.0400	12.1000	12.0000	12.0000	-2.597%	1,087	+166.667%
2017-08-15	12.3200	12.3200	12.3200	12.3200	+0.163%	200	+159.740%
2017-08-14	12.3000	12.3000	12.3000	12.3000	-0.324%	220	+160.163%
2017-08-11	12.3400	12.3400	12.3400	12.3400	-1.201%	100	+159.319%
2017-08-10	12.6600	12.6600	11.8600	12.4900	-5.019%	850	+156.205%
2017-08-08	13.1500	13.1500	13.1500	13.1500	-0.379%	130	+143.346%
2017-08-01	13.2000	13.2000	13.2000	13.2000	+4.679%	769	+142.424%
2017-07-31	13.8400	13.8400	12.5000	12.6100	-5.188%	3,631	+153.767%
2017-07-27	14.1700	14.1700	13.0200	13.3000	-14.249%	6,020	+140.602%
2017-07-26	15.5100	15.5100	15.5100	15.5100	+4.939%	100	+106.319%
2017-07-20	14.7800	14.7800	14.7800	14.7800	+1.233%	375	+116.509%
2017-07-17	14.7500	14.7500	14.6000	14.6000	-1.351%	3,300	+119.178%
2017-07-14	15.3000	15.3000	14.3300	14.8000	-2.632%	2,895	+116.216%
2017-07-13	15.1000	15.5000	15.1000	15.2000	+0.662%	1,690	+110.526%
2017-07-12	15.2500	15.2500	15.0500	15.1000	+1.003%	4,423	+111.921%
2017-07-10	14.4200	14.9500	14.4200	14.9500	+3.532%	500	+114.047%
2017-07-07	14.9100	14.9100	14.4400	14.4400	-3.733%	610	+121.607%
2017-07-06	15.0000	15.0000	15.0000	15.0000	-0.067%	280	+113.333%
2017-07-05	15.9000	15.9000	15.0000	15.0100	-9.030%	1,480	+113.191%
2017-07-03	16.5000	16.5000	16.5000	16.5000	+10.664%	1,200	+93.939%
2017-06-30	14.9100	14.9100	14.9100	14.9100	-0.600%	300	+114.621%
2017-06-29	15.0000	15.0000	15.0000	15.0000	-4.943%	333	+113.333%
2017-06-28	15.7800	15.7800	15.7800	15.7800	+4.642%	200	+102.788%
2017-06-27	14.7500	15.0800	14.4900	15.0800	-2.078%	1,000	+112.202%
2017-06-26	14.6200	15.4500	14.6200	15.4000	+0.654%	3,100	+107.792%
2017-06-23	15.3000	15.3000	15.3000	15.3000	+5.517%	617	+109.150%
2017-06-20	14.5000	14.7500	14.5000	14.5000	+2.185%	1,702	+120.690%
2017-06-19	14.9500	14.9500	14.1900	14.1900	-6.026%	750	+125.511%
2017-06-16	15.1000	15.1000	15.1000	15.1000	-0.592%	460	+111.921%
2017-06-15	15.1900	15.1900	15.1900	15.1900	0.000%	150	+110.665%
2017-06-14	14.9000	15.2000	14.8500	15.1900	+0.596%	1,240	+110.665%
2017-06-13	14.7400	15.1000	14.7400	15.1000	-0.658%	590	+111.921%
2017-06-12	15.2000	15.2000	15.2000	15.2000	-0.328%	3,000	+110.526%
2017-06-09	15.2500	15.2500	15.2500	15.2500	0.000%	770	+109.836%
2017-06-08	15.2500	15.2500	15.2500	15.2500	-4.688%	300	+109.836%
2017-06-07	16.0000	16.0000	16.0000	16.0000	+6.667%	100	+100.000%
2017-06-06	15.0000	15.0000	15.0000	15.0000	-2.913%	250	+113.333%
2017-06-05	15.4500	15.4500	14.7500	15.4500	0.000%	980	+107.120%
2017-06-02	15.4500	15.4500	15.4500	15.4500	-0.323%	300	+107.120%
2017-06-01	15.9300	15.9500	15.5000	15.5000	+1.307%	1,573	+106.452%
2017-05-31	16.1200	16.1200	15.0000	15.3000	-4.375%	1,380	+109.150%
2017-05-30	16.0000	16.6000	16.0000	16.0000	+4.575%	390	+100.000%
2017-05-26	14.5500	15.3000	14.3100	15.3000	-0.971%	3,385	+109.150%
2017-05-25	15.7500	16.0000	14.6800	15.4500	-3.438%	4,368	+107.120%
2017-05-24	16.0600	16.0600	15.4400	16.0000	-0.374%	4,515	+100.000%
2017-05-23	16.0500	16.6000	16.0500	16.0600	-2.843%	3,100	+99.253%

.dark-mode .kmqGgG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kmqGgG{ color: #333333; background-color: white; border: 2px solid #333333; }AAVXFABIVAX SA ORDstock OTC

AAVXF
ABIVAX SA ORD
stock OTC