NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.75
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Wednesday, 24th Apr 2024 ABUS stock ended at $2.75. During the day the stock fluctuated 1.64% from a day low at $2.74 to a day high of $2.78. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $2.48 | $2.51 | $2.40 | $2.49 | 560 234 |
| Jan 04, 2024 | $2.52 | $2.53 | $2.46 | $2.50 | 484 979 |
| Jan 03, 2024 | $2.60 | $2.61 | $2.45 | $2.50 | 864 742 |
| Jan 02, 2024 | $2.49 | $2.63 | $2.44 | $2.59 | 1 337 892 |
| Dec 29, 2023 | $2.54 | $2.54 | $2.48 | $2.50 | 582 291 |
| Dec 28, 2023 | $2.48 | $2.55 | $2.48 | $2.54 | 616 235 |
| Dec 27, 2023 | $2.40 | $2.48 | $2.38 | $2.48 | 423 768 |
| Dec 26, 2023 | $2.38 | $2.43 | $2.36 | $2.39 | 554 391 |
| Dec 22, 2023 | $2.27 | $2.38 | $2.27 | $2.37 | 727 218 |
| Dec 21, 2023 | $2.23 | $2.30 | $2.22 | $2.27 | 807 787 |
| Dec 20, 2023 | $2.21 | $2.30 | $2.20 | $2.21 | 949 036 |
| Dec 19, 2023 | $2.21 | $2.23 | $2.19 | $2.22 | 646 904 |
| Dec 18, 2023 | $2.24 | $2.27 | $2.19 | $2.19 | 938 605 |
| Dec 15, 2023 | $2.21 | $2.27 | $2.18 | $2.24 | 1 901 411 |
| Dec 14, 2023 | $2.15 | $2.22 | $2.13 | $2.18 | 664 716 |
| Dec 13, 2023 | $2.06 | $2.15 | $1.98 | $2.14 | 644 967 |
| Dec 12, 2023 | $2.05 | $2.07 | $2.03 | $2.05 | 458 835 |
| Dec 11, 2023 | $2.05 | $2.10 | $2.04 | $2.05 | 513 533 |
| Dec 08, 2023 | $2.07 | $2.09 | $2.02 | $2.07 | 323 831 |
| Dec 07, 2023 | $2.06 | $2.08 | $2.04 | $2.08 | 402 106 |
| Dec 06, 2023 | $2.03 | $2.08 | $2.01 | $2.06 | 512 312 |
| Dec 05, 2023 | $2.04 | $2.07 | $2.02 | $2.03 | 542 139 |
| Dec 04, 2023 | $2.01 | $2.08 | $1.99 | $2.06 | 328 337 |
| Dec 01, 2023 | $2.04 | $2.09 | $2.01 | $2.03 | 610 284 |
| Nov 30, 2023 | $1.92 | $2.06 | $1.92 | $2.05 | 1 450 542 |
