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 |
| 2024-02-06 | $2.36 | $2.47 | $2.35 | $2.47 | 700 001 |
| 2024-02-05 | $2.34 | $2.42 | $2.33 | $2.36 | 1 145 840 |
| 2024-02-02 | $2.37 | $2.39 | $2.27 | $2.38 | 1 549 361 |
| 2024-02-01 | $2.40 | $2.41 | $2.36 | $2.40 | 462 461 |
| 2024-01-31 | $2.46 | $2.49 | $2.37 | $2.37 | 493 118 |
| 2024-01-30 | $2.54 | $2.54 | $2.43 | $2.46 | 466 313 |
| 2024-01-29 | $2.38 | $2.55 | $2.36 | $2.54 | 3 034 880 |
| 2024-01-26 | $2.39 | $2.42 | $2.36 | $2.38 | 556 961 |
| 2024-01-25 | $2.35 | $2.41 | $2.33 | $2.38 | 534 919 |
| 2024-01-24 | $2.44 | $2.46 | $2.35 | $2.35 | 298 854 |
| 2024-01-23 | $2.39 | $2.41 | $2.36 | $2.40 | 315 035 |
| 2024-01-22 | $2.39 | $2.40 | $2.33 | $2.37 | 1 008 197 |
| 2024-01-19 | $2.34 | $2.36 | $2.29 | $2.36 | 889 516 |
| 2024-01-18 | $2.29 | $2.33 | $2.22 | $2.32 | 806 702 |
| 2024-01-17 | $2.24 | $2.27 | $2.21 | $2.27 | 317 290 |
| 2024-01-16 | $2.34 | $2.34 | $2.24 | $2.26 | 407 854 |
| 2024-01-12 | $2.40 | $2.42 | $2.30 | $2.31 | 353 665 |
| 2024-01-11 | $2.40 | $2.40 | $2.31 | $2.37 | 514 148 |
| 2024-01-10 | $2.46 | $2.47 | $2.40 | $2.42 | 370 316 |
| 2024-01-09 | $2.41 | $2.45 | $2.36 | $2.43 | 599 746 |
| 2024-01-08 | $2.49 | $2.57 | $2.35 | $2.45 | 1 164 928 |
| 2024-01-05 | $2.48 | $2.51 | $2.40 | $2.49 | 560 234 |
| 2024-01-04 | $2.52 | $2.53 | $2.46 | $2.50 | 484 979 |
| 2024-01-03 | $2.60 | $2.61 | $2.45 | $2.50 | 864 742 |
| 2024-01-02 | $2.49 | $2.63 | $2.44 | $2.59 | 1 337 892 |
