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 |
| 2023-10-19 | $1.81 | $1.81 | $1.71 | $1.75 | 552 598 |
| 2023-10-18 | $1.86 | $1.86 | $1.77 | $1.78 | 490 220 |
| 2023-10-17 | $1.90 | $1.92 | $1.86 | $1.89 | 476 965 |
| 2023-10-16 | $1.85 | $1.93 | $1.85 | $1.89 | 413 684 |
| 2023-10-13 | $1.83 | $1.89 | $1.81 | $1.86 | 469 347 |
| 2023-10-12 | $1.87 | $1.87 | $1.81 | $1.84 | 679 377 |
| 2023-10-11 | $1.95 | $1.96 | $1.87 | $1.87 | 353 055 |
| 2023-10-10 | $1.85 | $1.94 | $1.84 | $1.94 | 605 489 |
| 2023-10-09 | $1.90 | $1.90 | $1.73 | $1.86 | 868 770 |
| 2023-10-06 | $1.88 | $1.94 | $1.87 | $1.94 | 737 522 |
| 2023-10-05 | $1.89 | $1.91 | $1.87 | $1.90 | 556 940 |
| 2023-10-04 | $1.89 | $1.90 | $1.84 | $1.89 | 786 411 |
| 2023-10-03 | $1.92 | $1.93 | $1.87 | $1.88 | 441 860 |
| 2023-10-02 | $2.01 | $2.02 | $1.91 | $1.92 | 763 829 |
| 2023-09-29 | $2.00 | $2.05 | $1.99 | $2.03 | 1 160 395 |
| 2023-09-28 | $2.02 | $2.04 | $1.99 | $2.00 | 752 726 |
| 2023-09-27 | $1.95 | $2.04 | $1.95 | $2.01 | 676 757 |
| 2023-09-26 | $1.92 | $2.00 | $1.91 | $1.94 | 526 600 |
| 2023-09-25 | $1.93 | $1.93 | $1.87 | $1.90 | 730 003 |
| 2023-09-22 | $1.97 | $1.97 | $1.88 | $1.93 | 1 127 366 |
| 2023-09-20 | $1.98 | $2.03 | $1.98 | $2.00 | 445 670 |
| 2023-09-19 | $1.99 | $2.00 | $1.96 | $1.98 | 459 255 |
| 2023-09-18 | $2.02 | $2.04 | $1.98 | $1.99 | 543 078 |
| 2023-09-15 | $2.05 | $2.07 | $2.00 | $2.04 | 1 221 218 |
| 2023-09-14 | $2.03 | $2.08 | $2.03 | $2.05 | 408 659 |
