VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

ABUS stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ABUS stock price was $1.94 and low was $1.38.
  • 90 day high was $2.74 and low was $1.38.
  • 52 week high for Arbutus Biopharma Corporation - $11.25 and low - $1.38.

Historical Arbutus Biopharma Corporation prices

Date Open High Low Close Volume
2019-08-22 $1.49 $1.50 $1.43 $1.46 144899
2019-08-21 $1.47 $1.51 $1.43 $1.48 100501
2019-08-20 $1.50 $1.50 $1.41 $1.46 90223
2019-08-19 $1.50 $1.65 $1.45 $1.47 158939
2019-08-16 $1.45 $1.54 $1.45 $1.50 141508
2019-08-15 $1.49 $1.58 $1.38 $1.42 137060
2019-08-14 $1.53 $1.65 $1.45 $1.47 209782
2019-08-13 $1.51 $1.59 $1.46 $1.55 330716
2019-08-12 $1.65 $1.68 $1.51 $1.51 166998
2019-08-09 $1.64 $1.70 $1.61 $1.65 177278
2019-08-08 $1.65 $1.65 $1.57 $1.65 221168
2019-08-07 $1.61 $1.66 $1.57 $1.63 70139
2019-08-06 $1.61 $1.68 $1.55 $1.65 124233
2019-08-05 $1.67 $1.76 $1.55 $1.60 207912
2019-08-02 $1.72 $1.72 $1.55 $1.63 316049
2019-08-01 $1.79 $1.83 $1.70 $1.72 107423
2019-07-31 $1.90 $1.94 $1.77 $1.78 109658
2019-07-30 $1.75 $1.91 $1.68 $1.90 168234
2019-07-29 $1.80 $1.85 $1.71 $1.77 97454
2019-07-26 $1.79 $1.84 $1.75 $1.80 118589
2019-07-25 $1.86 $1.86 $1.72 $1.78 186036
2019-07-24 $1.85 $1.89 $1.78 $1.85 82288
2019-07-23 $1.89 $1.93 $1.80 $1.85 166625
2019-07-22 $1.73 $2.02 $1.72 $1.89 413992
2019-07-19 $1.92 $2.08 $1.72 $1.73 605397
2019-07-18 $2.01 $2.05 $1.94 $1.95 350529
2019-07-17 $2.09 $2.09 $2.01 $2.03 192170
2019-07-16 $2.35 $2.42 $2.07 $2.10 463138
2019-07-15 $2.39 $2.45 $2.32 $2.34 357475
2019-07-12 $2.36 $2.45 $2.32 $2.40 243755
2019-07-11 $2.30 $2.38 $2.26 $2.35 286896
2019-07-10 $2.25 $2.34 $2.23 $2.30 314898
2019-07-09 $2.23 $2.33 $2.21 $2.26 245569
2019-07-08 $2.24 $2.27 $2.12 $2.23 264993
2019-07-05 $2.15 $2.29 $2.15 $2.25 313257
2019-07-03 $2.35 $2.35 $2.15 $2.16 200000
2019-07-02 $2.25 $2.35 $2.20 $2.28 322426
2019-07-01 $2.14 $2.32 $2.08 $2.26 507713
2019-06-28 $2.29 $2.31 $2.05 $2.08 3763071
2019-06-27 $2.26 $2.35 $2.25 $2.26 491380
2019-06-26 $2.46 $2.49 $2.22 $2.27 758875
2019-06-25 $2.17 $2.47 $2.12 $2.42 767375
2019-06-24 $2.18 $2.23 $2.04 $2.18 730058
2019-06-21 $2.36 $2.54 $2.17 $2.20 1763378
2019-06-20 $1.88 $2.74 $1.82 $2.36 4442464
2019-06-19 $1.78 $1.85 $1.71 $1.72 364960
2019-06-18 $1.89 $1.94 $1.74 $1.78 378068
2019-06-17 $1.50 $1.94 $1.42 $1.82 831666
2019-06-14 $1.54 $1.55 $1.45 $1.46 695993
2019-06-13 $1.52 $1.59 $1.52 $1.53 340718

Will ABUS stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT