$4.34
-0.0700 (-1.59%)
At Close: Jul 31, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.25 | $5.38 | Friday, 31st Jul 2026 ABUS stock ended at $4.34. This is 1.59% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 3.63% from a day low at $4.27 to a day high of $4.43. |
| 90 days | $4.06 | $5.38 | |
| 52 weeks | $3.26 | $5.38 |
Historical Arbutus Biopharma Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2026 | $4.40 | $4.43 | $4.27 | $4.34 | 1 167 646 |
| Jul 30, 2026 | $4.29 | $4.42 | $4.26 | $4.41 | 736 982 |
| Jul 29, 2026 | $4.43 | $4.43 | $4.27 | $4.29 | 2 077 176 |
| Jul 28, 2026 | $4.50 | $4.50 | $4.38 | $4.41 | 628 562 |
| Jul 27, 2026 | $4.41 | $4.53 | $4.40 | $4.41 | 977 681 |
| Jul 24, 2026 | $4.48 | $4.51 | $4.37 | $4.38 | 850 893 |
| Jul 23, 2026 | $4.28 | $4.48 | $4.25 | $4.47 | 1 474 912 |
| Jul 22, 2026 | $4.52 | $4.52 | $4.31 | $4.33 | 1 405 233 |
| Jul 21, 2026 | $4.45 | $4.54 | $4.41 | $4.52 | 2 217 447 |
| Jul 20, 2026 | $4.55 | $4.61 | $4.38 | $4.41 | 1 813 713 |
| Jul 17, 2026 | $4.68 | $4.82 | $4.55 | $4.56 | 1 593 203 |
| Jul 16, 2026 | $4.74 | $4.84 | $4.63 | $4.74 | 2 884 704 |
| Jul 15, 2026 | $4.59 | $4.62 | $4.47 | $4.56 | 1 482 523 |
| Jul 14, 2026 | $4.65 | $4.67 | $4.53 | $4.61 | 1 574 697 |
| Jul 13, 2026 | $4.79 | $4.85 | $4.66 | $4.67 | 1 349 835 |
| Jul 10, 2026 | $5.11 | $5.20 | $4.63 | $4.80 | 2 947 978 |
| Jul 09, 2026 | $5.22 | $5.38 | $5.13 | $5.14 | 2 918 506 |
| Jul 08, 2026 | $5.10 | $5.24 | $5.02 | $5.22 | 3 068 284 |
| Jul 07, 2026 | $4.98 | $5.34 | $4.97 | $5.18 | 5 084 190 |
| Jul 06, 2026 | $4.89 | $4.98 | $4.74 | $4.97 | 2 814 688 |
| Jul 02, 2026 | $4.77 | $4.96 | $4.75 | $4.87 | 2 591 180 |
| Jul 01, 2026 | $4.82 | $4.89 | $4.63 | $4.73 | 2 980 352 |
| Jun 30, 2026 | $4.70 | $4.87 | $4.67 | $4.80 | 3 102 884 |
| Jun 29, 2026 | $4.62 | $4.69 | $4.61 | $4.68 | 2 502 591 |
| Jun 26, 2026 | $4.42 | $4.63 | $4.39 | $4.58 | 6 802 442 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ABUS stock historical prices to predict future price movements?
Trend Analysis: Examine the ABUS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ABUS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ABUS