GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Arbutus Biopharma Corporation Stock Price (Quote) NASDAQ:ABUS

$3.28 ( -1.20% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $2.43 $3.49 Friday, 11th Jun 2021 ABUS stock ended at $3.28. This is 1.2% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 3.74% from a day low at $3.21 to a day high of $3.33.
90 days $2.43 $4.07
52 weeks $1.66 $9.02

Historical Arbutus Biopharma Corporation prices

Date Open High Low Close Volume
2021-06-11 $3.31 $3.33 $3.21 $3.28 1 334 766
2021-06-10 $3.39 $3.42 $3.22 $3.32 1 207 714
2021-06-09 $3.44 $3.49 $3.36 $3.38 1 320 204
2021-06-08 $3.37 $3.47 $3.20 $3.44 2 523 510
2021-06-07 $2.98 $3.44 $2.98 $3.27 3 880 396
2021-06-04 $2.95 $3.03 $2.90 $2.94 913 204
2021-06-03 $2.97 $2.97 $2.83 $2.95 1 469 871
2021-06-02 $2.90 $3.04 $2.90 $3.00 1 631 794
2021-06-01 $2.86 $2.92 $2.81 $2.86 999 971
2021-05-28 $2.91 $2.96 $2.79 $2.83 961 861
2021-05-27 $2.81 $2.91 $2.79 $2.85 779 601
2021-05-26 $2.68 $2.87 $2.66 $2.78 874 513
2021-05-25 $2.70 $2.77 $2.67 $2.67 637 639
2021-05-24 $2.75 $2.77 $2.68 $2.70 1 070 007
2021-05-21 $2.80 $2.83 $2.72 $2.74 923 952
2021-05-20 $2.72 $2.83 $2.66 $2.78 887 328
2021-05-19 $2.74 $2.82 $2.67 $2.67 1 183 522
2021-05-18 $2.74 $2.88 $2.72 $2.81 830 324
2021-05-17 $2.66 $2.73 $2.57 $2.72 673 183
2021-05-14 $2.57 $2.67 $2.54 $2.62 719 585
2021-05-13 $2.75 $2.75 $2.43 $2.50 1 556 577
2021-05-12 $2.74 $2.87 $2.69 $2.72 836 795
2021-05-11 $2.53 $2.81 $2.45 $2.75 1 629 188
2021-05-10 $2.84 $2.85 $2.65 $2.65 1 288 409
2021-05-07 $2.83 $2.97 $2.80 $2.81 1 487 801
2021-05-06 $2.76 $2.86 $2.66 $2.80 3 227 318
2021-05-05 $3.22 $3.22 $2.94 $2.96 2 724 175
2021-05-04 $3.36 $3.42 $3.24 $3.33 1 874 211
2021-05-03 $3.55 $3.56 $3.38 $3.44 1 218 122
2021-04-30 $3.45 $3.57 $3.44 $3.47 949 812
2021-04-29 $3.43 $3.57 $3.37 $3.51 1 159 892
2021-04-28 $3.58 $3.58 $3.34 $3.42 1 287 327
2021-04-27 $3.36 $3.52 $3.33 $3.46 1 464 324
2021-04-26 $3.23 $3.37 $3.20 $3.28 1 178 848
2021-04-23 $3.18 $3.29 $3.14 $3.25 753 947
2021-04-22 $3.15 $3.28 $3.09 $3.19 1 364 709
2021-04-21 $3.00 $3.16 $2.93 $3.14 798 792
2021-04-20 $3.05 $3.07 $2.95 $2.99 1 209 090
2021-04-19 $3.04 $3.18 $3.02 $3.03 1 299 285
2021-04-16 $3.20 $3.20 $3.02 $3.07 1 989 236
2021-04-15 $3.37 $3.38 $3.17 $3.20 1 012 618
2021-04-14 $3.17 $3.39 $3.15 $3.32 1 203 569
2021-04-13 $3.15 $3.19 $3.06 $3.17 1 041 531
2021-04-12 $3.30 $3.34 $3.02 $3.11 1 471 611
2021-04-09 $3.25 $3.38 $3.19 $3.30 930 608
2021-04-08 $3.30 $3.36 $3.20 $3.29 1 032 973
2021-04-07 $3.38 $3.38 $3.20 $3.24 771 257
2021-04-06 $3.40 $3.47 $3.31 $3.36 1 190 082
2021-04-05 $3.46 $3.51 $3.33 $3.39 833 175
2021-04-01 $3.50 $3.55 $3.40 $3.43 1 418 883

About Arbutus Biopharma Corporation

Arbutus Biopharma Corporation, a biopharmaceutical company, develops and commercializes therapeutics for the treatment of chronic hepatitis B (HBV) infections in Canada and the United States. It also develops a pipeline of products based on RNA interference therapeutics (RNAi). Its lead candidate is ARB-1467, a multi-component RNAi therapeutic product that is designed for the elimination of HBV surface antigen expression in patients chronically i... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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