NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.72
-0.0100 (-0.366%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Friday, 19th Apr 2024 ABUS stock ended at $2.72. This is 0.366% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.04% from a day low at $2.65 to a day high of $2.81. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-01-04 | $3.52 | $3.66 | $3.43 | $3.64 | 1 804 657 |
| 2020-12-31 | $3.72 | $3.73 | $3.49 | $3.55 | 2 600 525 |
| 2020-12-30 | $3.56 | $3.72 | $3.50 | $3.72 | 2 304 845 |
| 2020-12-29 | $3.68 | $3.69 | $3.47 | $3.50 | 2 887 577 |
| 2020-12-28 | $3.86 | $3.87 | $3.61 | $3.63 | 3 886 690 |
| 2020-12-24 | $4.04 | $4.05 | $3.75 | $3.87 | 2 875 434 |
| 2020-12-23 | $3.97 | $4.18 | $3.86 | $4.05 | 2 729 416 |
| 2020-12-22 | $4.11 | $4.22 | $3.83 | $4.04 | 5 889 468 |
| 2020-12-21 | $4.25 | $4.37 | $4.02 | $4.25 | 4 840 501 |
| 2020-12-18 | $4.83 | $4.85 | $4.35 | $4.35 | 6 389 793 |
| 2020-12-17 | $5.08 | $5.08 | $4.47 | $4.73 | 7 647 837 |
| 2020-12-16 | $4.94 | $4.95 | $4.30 | $4.41 | 6 543 282 |
| 2020-12-15 | $5.08 | $5.87 | $4.66 | $4.97 | 24 287 702 |
| 2020-12-14 | $4.08 | $5.23 | $3.91 | $4.88 | 19 601 978 |
| 2020-12-11 | $3.80 | $3.99 | $3.62 | $3.91 | 4 156 168 |
| 2020-12-10 | $3.59 | $3.72 | $3.51 | $3.67 | 3 077 490 |
| 2020-12-09 | $3.77 | $3.79 | $3.40 | $3.41 | 3 433 370 |
| 2020-12-08 | $3.95 | $3.95 | $3.77 | $3.79 | 2 040 052 |
| 2020-12-07 | $4.03 | $4.03 | $3.84 | $3.95 | 1 386 010 |
| 2020-12-04 | $3.98 | $4.06 | $3.78 | $4.01 | 2 133 285 |
| 2020-12-03 | $4.03 | $4.09 | $3.91 | $3.94 | 2 118 197 |
| 2020-12-02 | $4.08 | $4.10 | $3.88 | $3.95 | 3 092 894 |
| 2020-12-01 | $4.84 | $4.90 | $3.99 | $3.99 | 6 459 042 |
