ABUS stock price (quote)

$2.33 -2.51% Friday, 13th Dec 2019

Close price at the end of the last trading day (Friday, 13th Dec 2019) of the ABUS stock was $2.33. This is 2.51% less than the trading day before Thursday, 12th Dec 2019.

During the day the stock fluctuated 3.43% from a day low at $2.33 to a day high of $2.41.

Quick summary:

  • 30 day high of the ABUS stock price was $2.49 and low was $1.44.
  • 90 day high was $2.49 and low was $0.82.
  • 52 week high for Arbutus Biopharma Corporation - $4.78 and low - $0.82.
Friday December 13, 2019 Change -2.51% Price $2.33
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Arbutus Biopharma Corporation prices

Date Open High Low Close Volume
2019-12-13 $2.38 $2.41 $2.33 $2.33 197526
2019-12-12 $2.43 $2.49 $2.36 $2.39 328703
2019-12-11 $2.36 $2.43 $2.26 $2.40 271698
2019-12-10 $2.39 $2.39 $2.29 $2.35 204182
2019-12-09 $2.33 $2.40 $2.25 $2.36 403694
2019-12-06 $2.23 $2.36 $2.22 $2.29 329297
2019-12-05 $2.22 $2.43 $2.15 $2.22 466934
2019-12-04 $2.06 $2.45 $2.06 $2.26 1458985
2019-12-03 $1.58 $2.04 $1.58 $2.00 536038
2019-12-02 $1.68 $1.72 $1.56 $1.63 3542073
2019-11-29 $1.64 $1.77 $1.63 $1.67 279243
2019-11-27 $1.67 $1.75 $1.63 $1.65 397223
2019-11-26 $1.56 $1.67 $1.56 $1.67 263406
2019-11-25 $1.65 $1.77 $1.51 $1.56 567284
2019-11-22 $1.50 $1.54 $1.49 $1.53 95241
2019-11-21 $1.52 $1.52 $1.47 $1.50 108271
2019-11-20 $1.47 $1.55 $1.45 $1.51 302984
2019-11-19 $1.49 $1.49 $1.45 $1.48 132476
2019-11-18 $1.49 $1.53 $1.45 $1.47 236790
2019-11-15 $1.54 $1.57 $1.45 $1.51 180454
2019-11-14 $1.51 $1.68 $1.49 $1.53 978945
2019-11-13 $1.50 $1.53 $1.44 $1.52 326198
2019-11-12 $1.44 $1.50 $1.40 $1.48 216353
2019-11-11 $1.45 $1.47 $1.42 $1.44 228455
2019-11-08 $1.41 $1.50 $1.39 $1.43 187606
2019-11-07 $1.45 $1.47 $1.38 $1.43 207856
2019-11-06 $1.45 $1.49 $1.36 $1.45 643441
2019-11-05 $1.46 $1.60 $1.40 $1.49 1394132
2019-11-04 $1.44 $1.45 $1.36 $1.44 612195
2019-11-01 $1.32 $1.49 $1.25 $1.41 1638982
2019-10-31 $0.96 $1.62 $0.95 $1.42 10035219
2019-10-30 $0.90 $0.93 $0.87 $0.89 159142
2019-10-29 $0.88 $0.90 $0.88 $0.90 163258
2019-10-28 $0.88 $0.92 $0.88 $0.89 200840
2019-10-25 $0.88 $0.90 $0.86 $0.88 215898
2019-10-24 $0.89 $0.89 $0.84 $0.89 198930
2019-10-23 $0.90 $0.92 $0.88 $0.89 225009
2019-10-22 $0.86 $0.93 $0.86 $0.91 780934
2019-10-21 $0.92 $0.92 $0.82 $0.88 364010
2019-10-18 $0.93 $0.96 $0.90 $0.93 91757
2019-10-17 $0.95 $1.00 $0.90 $0.93 554288
2019-10-16 $1.02 $1.02 $0.92 $0.93 118038
2019-10-15 $0.94 $1.03 $0.91 $1.02 165084
2019-10-14 $0.93 $0.97 $0.89 $0.94 62878
2019-10-11 $0.89 $0.97 $0.88 $0.93 205429
2019-10-10 $0.87 $0.95 $0.87 $0.89 195269
2019-10-09 $0.93 $0.93 $0.83 $0.87 323649
2019-10-08 $0.94 $0.94 $0.88 $0.89 235641
2019-10-07 $1.01 $1.15 $0.90 $0.92 1310979
2019-10-04 $1.01 $1.11 $1.00 $1.02 3934458
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT