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 |
| 2021-02-09 | $5.00 | $5.14 | $4.45 | $4.47 | 6 907 862 |
| 2021-02-08 | $4.29 | $4.89 | $4.23 | $4.84 | 11 406 284 |
| 2021-02-05 | $4.24 | $4.24 | $3.99 | $4.15 | 4 191 856 |
| 2021-02-04 | $3.91 | $4.26 | $3.86 | $4.16 | 5 354 797 |
| 2021-02-03 | $3.96 | $4.02 | $3.86 | $3.90 | 1 898 361 |
| 2021-02-02 | $3.97 | $4.00 | $3.87 | $3.92 | 1 803 354 |
| 2021-02-01 | $3.91 | $4.03 | $3.84 | $3.88 | 3 825 943 |
| 2021-01-29 | $3.86 | $3.93 | $3.63 | $3.78 | 2 477 420 |
| 2021-01-28 | $3.75 | $3.78 | $3.61 | $3.67 | 2 319 427 |
| 2021-01-27 | $3.74 | $4.08 | $3.58 | $3.74 | 4 060 169 |
| 2021-01-26 | $3.99 | $4.02 | $3.77 | $3.82 | 3 058 305 |
| 2021-01-25 | $4.03 | $4.08 | $3.84 | $4.01 | 2 577 150 |
| 2021-01-22 | $3.97 | $4.12 | $3.91 | $4.05 | 1 657 047 |
| 2021-01-21 | $4.11 | $4.14 | $3.91 | $3.96 | 1 916 021 |
| 2021-01-20 | $4.20 | $4.28 | $3.99 | $4.11 | 2 331 085 |
| 2021-01-19 | $3.95 | $4.19 | $3.78 | $4.07 | 2 617 728 |
| 2021-01-15 | $4.04 | $4.11 | $3.90 | $3.91 | 2 342 520 |
| 2021-01-14 | $4.10 | $4.13 | $3.96 | $4.03 | 2 038 657 |
| 2021-01-13 | $4.12 | $4.13 | $3.93 | $4.04 | 2 214 075 |
| 2021-01-12 | $4.21 | $4.23 | $3.97 | $4.10 | 3 367 386 |
| 2021-01-11 | $3.91 | $4.49 | $3.90 | $4.32 | 5 795 928 |
| 2021-01-08 | $4.04 | $4.16 | $3.81 | $3.87 | 3 266 687 |
| 2021-01-07 | $3.64 | $4.06 | $3.60 | $3.90 | 4 905 918 |
| 2021-01-06 | $3.56 | $3.78 | $3.51 | $3.57 | 2 642 083 |
| 2021-01-05 | $3.57 | $3.67 | $3.54 | $3.55 | 1 373 310 |
