NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.73
-0.0500 (-1.80%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Thursday, 18th Apr 2024 ABUS stock ended at $2.73. This is 1.80% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.72% from a day low at $2.69 to a day high of $2.79. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $2.70 | $2.74 | $2.67 | $2.70 | 684 399 |
| 2024-03-12 | $2.73 | $2.75 | $2.69 | $2.69 | 425 035 |
| 2024-03-11 | $2.71 | $2.79 | $2.71 | $2.72 | 557 448 |
| 2024-03-08 | $2.74 | $2.79 | $2.71 | $2.73 | 461 406 |
| 2024-03-07 | $2.73 | $2.76 | $2.69 | $2.70 | 394 386 |
| 2024-03-06 | $2.61 | $2.75 | $2.60 | $2.74 | 734 825 |
| 2024-03-05 | $2.68 | $2.73 | $2.66 | $2.67 | 618 134 |
| 2024-03-04 | $2.78 | $2.78 | $2.70 | $2.71 | 534 629 |
| 2024-03-01 | $2.74 | $2.81 | $2.74 | $2.79 | 914 761 |
| 2024-02-29 | $2.87 | $2.87 | $2.72 | $2.80 | 1 057 027 |
| 2024-02-28 | $2.88 | $2.92 | $2.85 | $2.88 | 698 084 |
| 2024-02-27 | $2.94 | $2.96 | $2.88 | $2.92 | 886 335 |
| 2024-02-26 | $2.91 | $2.95 | $2.89 | $2.92 | 607 852 |
| 2024-02-23 | $2.91 | $2.94 | $2.90 | $2.92 | 821 560 |
| 2024-02-22 | $2.87 | $2.96 | $2.87 | $2.91 | 798 101 |
| 2024-02-21 | $2.87 | $2.90 | $2.84 | $2.88 | 991 200 |
| 2024-02-20 | $2.89 | $2.94 | $2.86 | $2.88 | 1 162 323 |
| 2024-02-16 | $2.91 | $2.95 | $2.88 | $2.90 | 1 474 553 |
| 2024-02-15 | $2.95 | $2.95 | $2.86 | $2.91 | 1 874 563 |
| 2024-02-14 | $2.91 | $2.94 | $2.88 | $2.91 | 1 486 742 |
| 2024-02-13 | $2.76 | $2.91 | $2.76 | $2.89 | 2 672 196 |
| 2024-02-12 | $2.78 | $2.88 | $2.76 | $2.87 | 2 141 773 |
| 2024-02-09 | $2.57 | $2.79 | $2.56 | $2.76 | 3 807 120 |
| 2024-02-08 | $2.56 | $2.65 | $2.34 | $2.54 | 4 006 797 |
| 2024-02-07 | $2.46 | $2.53 | $2.39 | $2.49 | 1 474 992 |
