NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.58
-0.0200 (-0.769%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.42 | $2.96 | Thursday, 28th Mar 2024 ABUS stock ended at $2.58. This is 0.769% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.35% from a day low at $2.55 to a day high of $2.61. |
90 days | $2.21 | $2.96 | |
52 weeks | $1.69 | $3.15 |
Historical Arbutus Biopharma Corporation prices
Date | Open | High | Low | Close | Volume |
2020-11-06 | $2.84 | $2.87 | $2.76 | $2.79 | 1 279 289 |
2020-11-05 | $2.87 | $3.05 | $2.80 | $2.87 | 1 599 636 |
2020-11-04 | $2.90 | $3.09 | $2.87 | $3.06 | 923 609 |
2020-11-03 | $2.76 | $2.91 | $2.76 | $2.89 | 574 309 |
2020-11-02 | $2.84 | $2.85 | $2.72 | $2.76 | 957 187 |
2020-10-30 | $2.92 | $2.94 | $2.77 | $2.82 | 723 964 |
2020-10-29 | $2.92 | $2.95 | $2.80 | $2.94 | 625 688 |
2020-10-28 | $2.85 | $2.97 | $2.78 | $2.91 | 915 148 |
2020-10-27 | $2.82 | $2.94 | $2.78 | $2.89 | 468 215 |
2020-10-26 | $2.85 | $2.92 | $2.80 | $2.83 | 607 308 |
2020-10-23 | $2.88 | $2.91 | $2.77 | $2.89 | 825 527 |
2020-10-22 | $2.79 | $2.93 | $2.79 | $2.91 | 1 033 652 |
2020-10-21 | $2.89 | $2.93 | $2.79 | $2.79 | 1 161 093 |
2020-10-20 | $3.02 | $3.05 | $2.88 | $2.88 | 1 156 717 |
2020-10-19 | $3.08 | $3.10 | $2.95 | $3.00 | 1 251 498 |
2020-10-16 | $3.08 | $3.14 | $3.04 | $3.07 | 874 384 |
2020-10-15 | $3.10 | $3.14 | $3.04 | $3.09 | 968 990 |
2020-10-14 | $3.22 | $3.32 | $3.12 | $3.16 | 1 085 309 |
2020-10-13 | $3.16 | $3.33 | $3.16 | $3.27 | 1 108 912 |
2020-10-12 | $3.17 | $3.22 | $3.08 | $3.19 | 996 816 |
2020-10-09 | $3.16 | $3.23 | $3.12 | $3.20 | 823 975 |
2020-10-08 | $3.39 | $3.44 | $3.13 | $3.14 | 1 639 013 |
2020-10-07 | $3.10 | $3.38 | $3.09 | $3.32 | 1 644 768 |
2020-10-06 | $3.26 | $3.30 | $3.03 | $3.07 | 1 075 203 |
2020-10-05 | $3.04 | $3.26 | $3.00 | $3.26 | 1 491 639 |