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 |
| 2021-05-28 | $2.91 | $2.96 | $2.79 | $2.83 | 961 861 |
| 2021-05-27 | $2.81 | $2.91 | $2.79 | $2.85 | 779 601 |
| 2021-05-26 | $2.68 | $2.87 | $2.66 | $2.78 | 874 513 |
| 2021-05-25 | $2.70 | $2.77 | $2.67 | $2.67 | 637 639 |
| 2021-05-24 | $2.75 | $2.77 | $2.68 | $2.70 | 1 070 007 |
| 2021-05-21 | $2.80 | $2.83 | $2.72 | $2.74 | 923 952 |
| 2021-05-20 | $2.72 | $2.83 | $2.66 | $2.78 | 887 328 |
| 2021-05-19 | $2.74 | $2.82 | $2.67 | $2.67 | 1 183 522 |
| 2021-05-18 | $2.74 | $2.88 | $2.72 | $2.81 | 830 324 |
| 2021-05-17 | $2.66 | $2.73 | $2.57 | $2.72 | 673 183 |
| 2021-05-14 | $2.57 | $2.67 | $2.54 | $2.62 | 719 585 |
| 2021-05-13 | $2.75 | $2.75 | $2.43 | $2.50 | 1 556 577 |
| 2021-05-12 | $2.74 | $2.87 | $2.69 | $2.72 | 836 795 |
| 2021-05-11 | $2.53 | $2.81 | $2.45 | $2.75 | 1 629 188 |
| 2021-05-10 | $2.84 | $2.85 | $2.65 | $2.65 | 1 288 409 |
| 2021-05-07 | $2.83 | $2.97 | $2.80 | $2.81 | 1 487 801 |
| 2021-05-06 | $2.76 | $2.86 | $2.66 | $2.80 | 3 227 318 |
| 2021-05-05 | $3.22 | $3.22 | $2.94 | $2.96 | 2 724 175 |
| 2021-05-04 | $3.36 | $3.42 | $3.24 | $3.33 | 1 874 211 |
| 2021-05-03 | $3.55 | $3.56 | $3.38 | $3.44 | 1 218 122 |
| 2021-04-30 | $3.45 | $3.57 | $3.44 | $3.47 | 949 812 |
| 2021-04-29 | $3.43 | $3.57 | $3.37 | $3.51 | 1 159 892 |
| 2021-04-28 | $3.58 | $3.58 | $3.34 | $3.42 | 1 287 327 |
| 2021-04-27 | $3.36 | $3.52 | $3.33 | $3.46 | 1 464 324 |
| 2021-04-26 | $3.23 | $3.37 | $3.20 | $3.28 | 1 178 848 |
