Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

ABIONYX Pharma SA (ABNX.PA)

Compare
1.1980
+0.0120
+(1.01%)
At close: 5:35:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.18801.18801.17401.19801.198024,878
Apr 16, 20251.16401.18601.16401.18601.186012,034
Apr 15, 20251.18801.18801.16601.17001.170012,615
Apr 14, 20251.18801.18801.16401.16601.166016,152
Apr 11, 20251.17001.17801.16001.16001.160035,631
Apr 10, 20251.17801.19001.17201.17401.174033,396
Apr 9, 20251.14001.15001.12401.14801.148025,528
Apr 8, 20251.14001.17601.11601.17001.170067,368
Apr 7, 20251.18601.19401.08601.13001.130094,610
Apr 4, 20251.24201.24201.16401.21001.210084,858
Apr 3, 20251.23201.24801.20601.24801.248019,385
Apr 2, 20251.23601.25801.19201.25801.258043,849
Apr 1, 20251.27401.27601.19401.22601.2260103,746
Mar 31, 20251.27001.28001.26001.27001.270024,916
Mar 28, 20251.28001.28001.27201.27801.27807,443
Mar 27, 20251.28001.28001.27001.28001.28008,163
Mar 26, 20251.27001.28601.27001.28601.286012,756
Mar 25, 20251.29001.29001.26401.27601.276045,124
Mar 24, 20251.31801.31801.28001.29001.290035,296
Mar 21, 20251.26201.34601.26201.30001.300089,251
Mar 20, 20251.22601.26601.22001.25001.250044,944
Mar 19, 20251.22201.24001.22001.24001.240022,378
Mar 18, 20251.24001.24001.22401.23001.230012,710
Mar 17, 20251.24001.24001.22201.22201.222037,058
Mar 14, 20251.25001.26801.22201.23001.230011,909
Mar 13, 20251.24001.26001.22001.25001.250067,825
Mar 12, 20251.23801.23801.21401.22801.228021,650
Mar 11, 20251.26201.26801.21001.24001.240077,036
Mar 10, 20251.27001.28201.25001.25001.250036,678
Mar 7, 20251.27201.29801.26001.29801.298018,059
Mar 6, 20251.28601.30201.27001.30201.302058,992
Mar 5, 20251.27001.29801.27001.28601.286049,291
Mar 4, 20251.34601.34601.26601.29601.296064,865
Mar 3, 20251.30001.36601.28201.35001.350070,490
Feb 28, 20251.35001.35001.28001.30001.300057,745
Feb 27, 20251.34801.37401.32201.32801.328045,459
Feb 26, 20251.37001.39001.32601.33201.3320120,985
Feb 25, 20251.33001.38801.31001.37001.3700226,927
Feb 24, 20251.32001.32601.28001.31001.310058,730
Feb 21, 20251.31201.31801.29201.31801.318041,391
Feb 20, 20251.33001.33001.25201.31001.3100304,803
Feb 19, 20251.23601.26201.22001.26001.260035,629
Feb 18, 20251.23601.28401.23601.23601.236068,832
Feb 17, 20251.20201.25001.20201.25001.250030,647
Feb 14, 20251.23201.23201.20401.22001.220013,194
Feb 13, 20251.24601.24601.19401.24001.240053,966
Feb 12, 20251.20001.24601.20001.24401.244044,716
Feb 11, 20251.20001.21601.20001.21201.21208,199
Feb 10, 20251.21801.21801.19401.21401.214022,620
Feb 7, 20251.19801.21601.19001.19201.192017,215
Feb 6, 20251.22601.22801.20001.21201.212039,923
Feb 5, 20251.22201.22201.20001.21601.216015,795
Feb 4, 20251.21201.22601.19601.19601.196044,766
Feb 3, 20251.25001.25001.20001.22601.226033,800
Jan 31, 20251.20601.26801.20601.25001.250037,111
Jan 30, 20251.20801.23401.20801.23001.230015,712
Jan 29, 20251.24401.24401.19401.24401.244042,260
Jan 28, 20251.24401.24401.23001.24001.240010,812
Jan 27, 20251.25001.26401.23001.24401.244015,578
Jan 24, 20251.28401.28401.25001.27001.270012,271
Jan 23, 20251.25401.28201.25401.28201.282014,382
Jan 22, 20251.27001.28201.25001.26801.268018,774
Jan 21, 20251.29401.30201.25001.26201.262043,208
Jan 20, 20251.32001.34001.30001.31001.310030,914
Jan 17, 20251.27401.33001.25201.33001.330072,412
Jan 16, 20251.27001.27001.24001.27001.270013,806
Jan 15, 20251.24201.27001.23201.27001.270037,517
Jan 14, 20251.25601.27401.25001.25001.25006,278
Jan 13, 20251.28201.28201.25001.28001.280028,559
Jan 10, 20251.29601.29601.22201.28001.280033,618
Jan 9, 20251.28201.30001.26201.28201.282059,487
Jan 8, 20251.21001.27001.19001.27001.270091,322
Jan 7, 20251.20001.20801.18001.20801.208018,169
Jan 6, 20251.18801.20801.18601.20001.200014,650
Jan 3, 20251.20401.21201.16001.21201.212039,591
Jan 2, 20251.20001.21801.19801.21201.212016,085
Dec 31, 20241.22001.22001.19001.19001.190010,812
Dec 30, 20241.20001.21801.20001.21001.210013,906
Dec 27, 20241.21001.23001.20001.20601.206066,132
Dec 24, 20241.23801.23801.21201.21601.216013,638
Dec 23, 20241.23601.23801.20201.21001.210054,898
Dec 20, 20241.22201.23801.22001.23801.238013,489
Dec 19, 20241.25001.25001.22001.22001.220011,026
Dec 18, 20241.22201.24801.22001.24801.248016,483
Dec 17, 20241.26201.26201.21201.21801.218070,086
Dec 16, 20241.27001.29601.23001.27001.270045,514
Dec 13, 20241.28601.31001.28001.30801.308013,442
Dec 12, 20241.27201.32601.27201.28001.280067,126
Dec 11, 20241.27801.30201.27801.29401.294015,935
Dec 10, 20241.31001.32001.26801.27401.274039,769
Dec 9, 20241.27001.33401.25201.33401.334052,518
Dec 6, 20241.27001.27001.25001.26201.262010,492
Dec 5, 20241.27801.27801.20601.25201.252032,664
Dec 4, 20241.27201.29201.26401.28001.280016,517
Dec 3, 20241.31201.31201.27201.31201.312041,978
Dec 2, 20241.31801.34401.27601.27601.276075,244
Nov 29, 20241.33201.35001.27601.35001.350064,503
Nov 28, 20241.25801.35001.23401.35001.350092,092
Nov 27, 20241.27201.27201.23401.24601.246028,902
Nov 26, 20241.30401.32201.25801.26601.266031,205
Nov 25, 20241.22001.28001.21401.27201.272051,386
Nov 22, 20241.25001.25001.21801.22001.220020,694
Nov 21, 20241.30001.30001.20001.24601.246049,817
Nov 20, 20241.30201.32801.27601.29201.292031,269
Nov 19, 20241.32001.32401.32001.32001.320027,878
Nov 18, 20241.32001.34201.32001.32401.324062,486
Nov 15, 20241.36201.36201.32001.33601.336023,604
Nov 14, 20241.35001.36401.34001.35001.350034,528
Nov 13, 20241.34201.36201.33801.36001.360030,814
Nov 12, 20241.36001.36601.34001.35001.350027,177
Nov 11, 20241.35201.35801.32401.35801.358029,356
Nov 8, 20241.36401.38001.30001.34801.348067,906
Nov 7, 20241.35601.39601.35601.38001.380055,057
Nov 6, 20241.35001.42201.32801.39001.3900142,012
Nov 5, 20241.25001.50001.24601.36201.3620490,518
Nov 4, 20241.25001.25601.23401.25001.250029,810
Nov 1, 20241.25801.25801.23001.25801.258029,865
Oct 31, 20241.22201.31001.20001.25201.2520110,469
Oct 30, 20241.20201.24001.20001.22201.222028,022
Oct 29, 20241.22001.24401.16401.21601.2160139,111
Oct 28, 20241.25001.25601.21201.23401.234042,496
Oct 25, 20241.24801.35801.20401.25001.2500207,107
Oct 24, 20241.23801.23801.21001.21801.218020,755
Oct 23, 20241.24001.24201.20001.22601.226073,827
Oct 22, 20241.23801.24401.20001.24001.240078,524
Oct 21, 20241.17001.17601.14801.16201.162014,961
Oct 18, 20241.19801.19801.14001.17601.176030,170
Oct 17, 20241.19801.21201.19001.19601.196012,551
Oct 16, 20241.19801.22401.19001.21401.214050,788
Oct 15, 20241.19601.21401.19201.19801.19806,501
Oct 14, 20241.22001.23601.12801.21601.216040,156
Oct 11, 20241.24001.24001.22201.22801.22803,583
Oct 10, 20241.24801.24801.22001.23401.23405,569
Oct 9, 20241.22401.23801.22401.23801.23803,789
Oct 8, 20241.26801.26801.22201.24601.246017,063
Oct 7, 20241.21001.24001.21001.23201.232011,033
Oct 4, 20241.24001.24001.21801.23801.23804,337
Oct 3, 20241.23001.24001.21801.22801.22808,823
Oct 2, 20241.22001.24001.21001.22801.22805,395
Oct 1, 20241.26601.26601.22001.24201.242015,266
Sep 30, 20241.24001.26801.24001.24201.242012,253
Sep 27, 20241.28001.28001.24201.26201.262024,322
Sep 26, 20241.29601.29601.25201.27001.270017,337
Sep 25, 20241.31001.31001.27401.29201.292010,457
Sep 24, 20241.31801.31801.28401.30401.30404,495
Sep 23, 20241.34001.34001.21001.31801.318088,842
Sep 20, 20241.28001.34001.24801.34001.340042,702
Sep 19, 20241.25001.29801.24601.26001.260018,365
Sep 18, 20241.26001.26001.22201.25001.25004,529
Sep 17, 20241.24401.25201.22401.24001.24006,672
Sep 16, 20241.22001.25601.22001.24401.244014,326
Sep 13, 20241.25601.26601.22001.24601.24609,263
Sep 12, 20241.26801.27401.22001.23801.238037,245
Sep 11, 20241.33201.36401.23401.29801.298059,332
Sep 10, 20241.32001.41001.32001.32001.3200112,429
Sep 9, 20241.26001.35001.26001.35001.350032,985
Sep 6, 20241.29801.29801.27001.29001.29007,635
Sep 5, 20241.30001.30001.28001.29601.29601,736
Sep 4, 20241.30001.30001.27401.30001.300010,356
Sep 3, 20241.26801.29001.26401.29001.29007,332
Sep 2, 20241.27001.28801.25001.26801.268010,605
Aug 30, 20241.28001.28601.26601.26601.26606,313
Aug 29, 20241.30801.30801.22001.28001.280019,044
Aug 28, 20241.31001.31001.27001.27001.270018,268
Aug 27, 20241.29401.30001.28201.28401.284023,697
Aug 26, 20241.31001.31601.28201.29201.29209,986
Aug 23, 20241.29001.31801.26401.30801.308045,445
Aug 22, 20241.25001.28801.25001.28001.280018,096
Aug 21, 20241.29001.29001.26001.27801.278030,149
Aug 20, 20241.27001.29001.26201.29001.290015,641
Aug 19, 20241.36001.36001.27401.28201.282055,631
Aug 16, 20241.36001.38001.30001.35401.354045,311
Aug 15, 20241.38001.40001.36001.38601.386031,018
Aug 14, 20241.31401.40001.28201.39401.394084,454
Aug 13, 20241.32401.32401.29001.31401.314032,500
Aug 12, 20241.33001.33001.29001.32801.328035,088
Aug 9, 20241.28001.34001.27401.32001.320077,991
Aug 8, 20241.25201.28001.25001.28001.280043,979
Aug 7, 20241.18001.27001.18001.25001.250081,339
Aug 6, 20241.16201.18601.16201.18001.180011,377
Aug 5, 20241.24801.24801.16001.18001.180082,249
Aug 2, 20241.25801.25801.22001.24001.240030,457
Aug 1, 20241.25001.26001.23001.23201.23205,358
Jul 31, 20241.24201.24801.22201.24401.24406,259
Jul 30, 20241.22001.24001.22001.24001.240015,060
Jul 29, 20241.24001.24001.21001.24001.240020,583
Jul 26, 20241.21001.24201.21001.23801.23806,981
Jul 25, 20241.21001.24601.21001.23401.23406,299
Jul 24, 20241.25001.25001.22001.23601.23609,052
Jul 23, 20241.24001.25001.22801.25001.25007,027
Jul 22, 20241.25001.25001.21001.25001.250013,335
Jul 19, 20241.22001.23801.20201.23601.236017,559
Jul 18, 20241.24001.24001.22001.22001.220017,557
Jul 17, 20241.24001.24001.22001.22001.220011,401
Jul 16, 20241.24001.24001.22001.22601.226012,943
Jul 15, 20241.22001.24001.22001.22001.220015,245
Jul 12, 20241.24001.24201.22001.23801.23806,074
Jul 11, 20241.24401.24401.22201.24001.24006,764
Jul 10, 20241.22001.24401.22001.23201.232011,952
Jul 9, 20241.22001.23001.22001.22001.22006,443
Jul 8, 20241.21001.21001.15001.20601.206045,902
Jul 5, 20241.24801.24801.22001.22601.22607,360
Jul 4, 20241.22001.24801.21801.21801.218027,443
Jul 3, 20241.22001.22001.20001.21401.21407,509
Jul 2, 20241.16801.20001.16801.20001.20009,468
Jul 1, 20241.17001.19001.11001.16801.168054,334
Jun 28, 20241.17001.19801.15001.16401.164040,550
Jun 27, 20241.20001.20001.16001.19001.190055,272
Jun 26, 20241.17001.20001.17001.19201.192021,711
Jun 25, 20241.21801.22401.18001.18401.184032,245
Jun 24, 20241.25001.25001.13201.22401.2240135,375
Jun 21, 20241.30001.31801.24401.24601.2460135,325
Jun 20, 20241.32601.40801.25401.31801.3180235,125
Jun 19, 20241.34801.37001.24401.28801.2880148,999
Jun 18, 20241.30001.39001.25401.39001.3900131,143
Jun 17, 20241.36601.39801.24001.30001.3000193,657
Jun 14, 20241.29001.48201.28001.36601.3660526,229
Jun 13, 20241.24801.26801.21001.25401.254032,933
Jun 12, 20241.27001.27801.23001.27401.274045,659
Jun 11, 20241.17001.30801.17001.27201.2720217,773
Jun 10, 20241.19001.21801.17001.19201.192014,251
Jun 7, 20241.24001.24001.18001.21401.214047,681
Jun 6, 20241.25001.25001.21001.23801.238015,702
Jun 5, 20241.25401.26001.21001.23601.236029,457
Jun 4, 20241.25601.25601.23001.24801.248017,131
Jun 3, 20241.25001.25001.21401.24801.248051,609
May 31, 20241.19001.25601.16001.25001.250097,319
May 30, 20241.18601.20001.17201.18001.180038,656
May 29, 20241.25001.28001.10601.18001.1800163,504
May 28, 20241.22801.31001.21001.24201.2420217,618
May 27, 20241.22001.22001.19601.20201.202017,345
May 24, 20241.22001.22001.19201.21601.216024,615
May 23, 20241.19401.23001.19001.21201.212036,893
May 22, 20241.22001.22001.15601.16801.168049,141
May 21, 20241.11001.26201.10401.22001.2200312,591
May 20, 20241.09001.09801.06201.09201.092032,497
May 17, 20241.13001.15001.04201.09001.090098,329
May 16, 20241.20001.20001.10001.16801.168073,210
May 15, 20241.18001.22001.15001.20601.2060140,436
May 14, 20241.03601.18001.01801.18001.1800240,555
May 13, 20241.04001.04001.01601.03201.032019,241
May 10, 20241.03201.05001.01401.04001.040014,935
May 9, 20241.03001.05801.02001.02001.020012,162
May 8, 20241.04601.05401.03201.04801.04805,481
May 7, 20241.04001.05601.02401.05201.052014,065
May 6, 20241.07601.07601.01001.06201.062075,913
May 3, 20241.04001.07001.04001.07001.070017,606
May 2, 20241.04801.07001.03001.06601.066031,005
Apr 30, 20241.02201.06001.00601.05001.050048,780
Apr 29, 20241.00001.02801.00001.02201.022015,397
Apr 26, 20241.02001.03001.00001.02401.024025,009
Apr 25, 20241.02201.02201.00201.01801.018021,326
Apr 24, 20241.03801.04401.01001.04001.040022,531
Apr 23, 20241.05801.05801.01001.05601.056021,214
Apr 22, 20241.05201.05601.03201.05001.050020,382
Apr 19, 20241.07001.08600.99401.07401.074048,974
Apr 18, 20241.08201.10801.07401.07401.07406,478
Apr 17, 20241.10001.10001.08201.09401.094025,337

Related Tickers

PHGN.F Pharming Group N.V.
0.7000
-1.89%
 
KRBPQ Kiromic BioPharma, Inc.
0.0830
0.00%
 
PHAR Pharming Group N.V.
8.09
+1.76%
 
MEIP MEI Pharma, Inc.
1.9400
-0.51%
 
TRVN Trevena, Inc.
1.1200
-5.08%
 
RENB Renovaro Inc.
0.3445
-4.31%
 
VTVT vTv Therapeutics Inc.
18.50
-1.70%
 
LVTX LAVA Therapeutics N.V.
1.2700
+3.25%
 
INAB IN8bio, Inc.
0.1589
+0.82%
 
TCBPY TC Biopharm (Holdings) Plc
0.2700
0.00%