$2.93 (0%)

Volume: 659.95k

Closed: Jan 27, 2023

Hollow Logo Score: 2.271
Arbutus Biopharma Corporation Stock
$2.93 (0%)

Volume: 659.95k

Closed: Jan 27, 2023

Score Hollow Logo 2.271
NASDAQ:ABUS

Arbutus Biopharma Corporation Stock Price (Quote)

$2.93 ( 0% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $2.15 $2.97 Friday, 27th Jan 2023 ABUS stock ended at $2.93. During the day the stock fluctuated 2.77% from a day low at $2.89 to a day high of $2.97.
90 days $2.15 $2.97
52 weeks $1.85 $3.64

Historical Arbutus Biopharma Corporation prices

Date Open High Low Close Volume
2023-01-27 $2.92 $2.97 $2.89 $2.93 659 950
2023-01-26 $2.88 $2.96 $2.86 $2.93 409 583
2023-01-25 $2.79 $2.94 $2.79 $2.87 1 406 304
2023-01-24 $2.77 $2.80 $2.72 $2.78 306 941
2023-01-23 $2.79 $2.79 $2.68 $2.76 379 050
2023-01-20 $2.68 $2.76 $2.65 $2.76 619 003
2023-01-19 $2.60 $2.68 $2.60 $2.64 351 850
2023-01-18 $2.83 $2.84 $2.65 $2.65 579 208
2023-01-17 $2.83 $2.89 $2.76 $2.80 548 800
2023-01-13 $2.87 $2.93 $2.82 $2.85 668 774
2023-01-12 $2.70 $2.87 $2.67 $2.87 1 512 700
2023-01-11 $2.74 $2.82 $2.68 $2.69 730 300
2023-01-10 $2.68 $2.80 $2.65 $2.75 1 011 300
2023-01-09 $2.52 $2.75 $2.51 $2.67 1 949 322
2023-01-06 $2.29 $2.55 $2.27 $2.51 1 885 100
2023-01-05 $2.23 $2.28 $2.15 $2.26 851 452
2023-01-04 $2.28 $2.28 $2.22 $2.26 383 179
2023-01-03 $2.35 $2.40 $2.22 $2.23 719 689
2022-12-30 $2.28 $2.36 $2.26 $2.33 1 921 678
2022-12-29 $2.22 $2.34 $2.22 $2.32 824 069
2022-12-28 $2.31 $2.35 $2.20 $2.22 1 267 322
2022-12-27 $2.39 $2.39 $2.26 $2.33 1 242 376
2022-12-23 $2.39 $2.40 $2.33 $2.39 485 400
2022-12-22 $2.42 $2.42 $2.32 $2.41 765 421
2022-12-21 $2.40 $2.43 $2.35 $2.40 889 192
2022-12-20 $2.44 $2.44 $2.32 $2.42 844 179
2022-12-19 $2.71 $2.71 $2.41 $2.42 985 243
2022-12-16 $2.70 $2.80 $2.61 $2.71 3 072 962
2022-12-15 $2.66 $2.76 $2.65 $2.71 1 118 992
2022-12-14 $2.67 $2.79 $2.62 $2.72 1 182 910
2022-12-13 $2.71 $2.81 $2.60 $2.67 877 664
2022-12-12 $2.61 $2.77 $2.59 $2.71 667 697
2022-12-09 $2.72 $2.73 $2.61 $2.61 648 296
2022-12-08 $2.58 $2.75 $2.56 $2.72 737 856
2022-12-07 $2.46 $2.61 $2.46 $2.57 546 255
2022-12-06 $2.44 $2.55 $2.42 $2.45 958 410
2022-12-05 $2.45 $2.55 $2.38 $2.43 519 967
2022-12-02 $2.30 $2.51 $2.26 $2.48 1 012 764
2022-12-01 $2.37 $2.45 $2.30 $2.33 1 192 009
2022-11-30 $2.40 $2.49 $2.31 $2.35 1 376 575
2022-11-29 $2.56 $2.64 $2.39 $2.39 1 035 412
2022-11-28 $2.66 $2.74 $2.53 $2.58 1 105 464
2022-11-25 $2.71 $2.71 $2.66 $2.67 151 547
2022-11-23 $2.66 $2.80 $2.66 $2.70 635 979
2022-11-22 $2.68 $2.71 $2.64 $2.66 411 478
2022-11-21 $2.77 $2.83 $2.62 $2.64 840 081
2022-11-18 $2.87 $2.87 $2.73 $2.84 931 367
2022-11-17 $2.68 $2.89 $2.64 $2.79 1 094 533
2022-11-16 $2.85 $2.91 $2.70 $2.71 1 313 581
2022-11-15 $2.70 $2.84 $2.64 $2.76 1 288 250

Hot Stocks To Watch:

About Arbutus Biopharma Corporation

Arbutus Biopharma Arbutus Biopharma Corporation, a biopharmaceutical company, develops novel therapeutics for chronic Hepatitis B virus (HBV) infection, SARS-CoV-2, and other coronaviruses in the United States. Its HBV product pipeline consists of AB-729, a proprietary subcutaneously delivered RNA interference product candidate, which in Phase Ia/Ib clinical trial targeted to hepatocytes that inhibits viral replication and reduces various HBV antigens using novel ... ABUS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT