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 |
| 2023-11-24 | $1.85 | $1.89 | $1.83 | $1.87 | 334 001 |
| 2023-11-22 | $1.82 | $1.86 | $1.81 | $1.84 | 1 040 972 |
| 2023-11-21 | $1.81 | $1.85 | $1.80 | $1.83 | 996 193 |
| 2023-11-20 | $1.85 | $1.88 | $1.79 | $1.84 | 515 893 |
| 2023-11-17 | $1.83 | $1.87 | $1.77 | $1.86 | 793 136 |
| 2023-11-16 | $1.85 | $1.88 | $1.75 | $1.85 | 1 328 404 |
| 2023-11-15 | $1.97 | $1.97 | $1.80 | $1.84 | 1 403 520 |
| 2023-11-14 | $1.81 | $1.88 | $1.79 | $1.88 | 1 226 734 |
| 2023-11-13 | $1.74 | $1.80 | $1.70 | $1.79 | 716 398 |
| 2023-11-10 | $1.83 | $1.83 | $1.74 | $1.77 | 360 680 |
| 2023-11-09 | $1.82 | $1.84 | $1.77 | $1.80 | 1 072 407 |
| 2023-11-08 | $1.87 | $1.90 | $1.79 | $1.87 | 502 192 |
| 2023-11-07 | $1.81 | $1.86 | $1.71 | $1.85 | 676 964 |
| 2023-11-06 | $1.90 | $1.93 | $1.84 | $1.88 | 549 464 |
| 2023-11-03 | $1.84 | $1.93 | $1.84 | $1.92 | 652 275 |
| 2023-11-02 | $1.84 | $1.86 | $1.79 | $1.81 | 204 570 |
| 2023-11-01 | $1.84 | $1.87 | $1.80 | $1.84 | 372 483 |
| 2023-10-31 | $1.77 | $1.84 | $1.76 | $1.83 | 326 372 |
| 2023-10-30 | $1.73 | $1.79 | $1.71 | $1.78 | 400 325 |
| 2023-10-27 | $1.77 | $1.77 | $1.70 | $1.73 | 502 404 |
| 2023-10-26 | $1.73 | $1.83 | $1.71 | $1.76 | 455 152 |
| 2023-10-25 | $1.82 | $1.82 | $1.71 | $1.73 | 305 253 |
| 2023-10-24 | $1.70 | $1.78 | $1.70 | $1.77 | 359 163 |
| 2023-10-23 | $1.74 | $1.77 | $1.69 | $1.69 | 326 429 |
| 2023-10-20 | $1.77 | $1.78 | $1.74 | $1.74 | 305 743 |
