NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.73
-0.0500 (-1.80%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Thursday, 18th Apr 2024 ABUS stock ended at $2.73. This is 1.80% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.72% from a day low at $2.69 to a day high of $2.79. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $2.78 | $2.79 | $2.69 | $2.73 | 988 339 |
| 2024-04-17 | $2.91 | $2.94 | $2.78 | $2.78 | 680 679 |
| 2024-04-16 | $2.89 | $2.94 | $2.88 | $2.92 | 638 738 |
| 2024-04-15 | $2.90 | $2.99 | $2.82 | $2.97 | 3 616 986 |
| 2024-04-12 | $2.99 | $3.03 | $2.90 | $2.91 | 657 294 |
| 2024-04-11 | $2.95 | $3.05 | $2.94 | $3.03 | 832 493 |
| 2024-04-10 | $3.01 | $3.02 | $2.90 | $2.98 | 1 104 884 |
| 2024-04-09 | $3.06 | $3.11 | $3.00 | $3.01 | 796 742 |
| 2024-04-08 | $3.17 | $3.19 | $3.03 | $3.09 | 1 218 381 |
| 2024-04-05 | $3.02 | $3.29 | $2.98 | $3.12 | 6 075 330 |
| 2024-04-04 | $2.93 | $3.11 | $2.86 | $3.00 | 8 055 108 |
| 2024-04-03 | $2.51 | $3.25 | $2.30 | $2.92 | 12 399 405 |
| 2024-04-02 | $2.52 | $2.54 | $2.49 | $2.52 | 440 525 |
| 2024-04-01 | $2.61 | $2.61 | $2.55 | $2.56 | 480 974 |
| 2024-03-28 | $2.59 | $2.61 | $2.55 | $2.58 | 509 565 |
| 2024-03-27 | $2.49 | $2.60 | $2.48 | $2.60 | 815 074 |
| 2024-03-26 | $2.53 | $2.53 | $2.48 | $2.49 | 368 527 |
| 2024-03-25 | $2.51 | $2.54 | $2.49 | $2.49 | 331 415 |
| 2024-03-22 | $2.55 | $2.55 | $2.50 | $2.50 | 326 456 |
| 2024-03-21 | $2.57 | $2.60 | $2.53 | $2.55 | 572 759 |
| 2024-03-20 | $2.49 | $2.57 | $2.42 | $2.55 | 699 921 |
| 2024-03-19 | $2.52 | $2.58 | $2.49 | $2.50 | 394 219 |
| 2024-03-18 | $2.63 | $2.64 | $2.54 | $2.54 | 600 963 |
| 2024-03-15 | $2.59 | $2.63 | $2.56 | $2.62 | 1 165 940 |
| 2024-03-14 | $2.68 | $2.69 | $2.59 | $2.61 | 812 322 |
