NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.78
-0.140 (-4.79%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.30 | $3.29 | Wednesday, 17th Apr 2024 ABUS stock ended at $2.78. This is 4.79% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.67% from a day low at $2.78 to a day high of $2.94. |
90 days | $2.22 | $3.29 | |
52 weeks | $1.69 | $3.29 |
Date | Open | High | Low | Close | Volume |
2021-03-17 | $3.68 | $3.78 | $3.56 | $3.71 | 1 582 047 |
2021-03-16 | $3.91 | $4.07 | $3.68 | $3.81 | 3 883 804 |
2021-03-15 | $3.76 | $3.88 | $3.72 | $3.78 | 1 247 041 |
2021-03-12 | $3.71 | $3.83 | $3.62 | $3.79 | 1 517 461 |
2021-03-11 | $3.74 | $3.88 | $3.71 | $3.80 | 1 754 359 |
2021-03-10 | $3.68 | $3.75 | $3.56 | $3.64 | 1 250 135 |
2021-03-09 | $3.38 | $3.65 | $3.35 | $3.60 | 2 311 457 |
2021-03-08 | $3.28 | $3.49 | $3.20 | $3.24 | 2 030 207 |
2021-03-05 | $3.20 | $3.30 | $2.91 | $3.30 | 3 749 884 |
2021-03-04 | $3.57 | $3.60 | $3.01 | $3.14 | 4 422 866 |
2021-03-03 | $3.85 | $3.88 | $3.62 | $3.64 | 1 734 704 |
2021-03-02 | $3.88 | $3.91 | $3.79 | $3.83 | 1 274 287 |
2021-03-01 | $3.90 | $3.98 | $3.74 | $3.84 | 2 065 723 |
2021-02-26 | $3.94 | $3.95 | $3.66 | $3.75 | 2 408 799 |
2021-02-25 | $4.31 | $4.37 | $3.78 | $3.81 | 3 302 525 |
2021-02-24 | $3.93 | $4.49 | $3.90 | $4.42 | 3 683 917 |
2021-02-23 | $4.16 | $4.18 | $3.64 | $3.83 | 3 867 358 |
2021-02-22 | $4.40 | $4.56 | $4.25 | $4.29 | 2 373 645 |
2021-02-19 | $4.34 | $4.65 | $4.30 | $4.39 | 2 318 262 |
2021-02-18 | $4.37 | $4.43 | $4.22 | $4.28 | 1 849 590 |
2021-02-17 | $4.50 | $4.58 | $4.28 | $4.41 | 2 056 128 |
2021-02-16 | $4.47 | $4.64 | $4.36 | $4.49 | 2 363 689 |
2021-02-12 | $4.38 | $4.41 | $4.24 | $4.33 | 1 777 428 |
2021-02-11 | $4.41 | $4.61 | $4.15 | $4.38 | 2 648 153 |
2021-02-10 | $4.55 | $4.73 | $4.27 | $4.43 | 3 340 524 |