NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.73
+0.0100 (+0.368%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Friday, 26th Apr 2024 ABUS stock ended at $2.73. This is 0.368% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $2.71 to a day high of $2.77. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $2.73 | $2.77 | $2.71 | $2.73 | 400 532 |
| Apr 25, 2024 | $2.74 | $2.75 | $2.68 | $2.72 | 317 967 |
| Apr 24, 2024 | $2.75 | $2.78 | $2.74 | $2.75 | 338 544 |
| Apr 23, 2024 | $2.64 | $2.75 | $2.64 | $2.75 | 1 088 049 |
| Apr 22, 2024 | $2.73 | $2.74 | $2.64 | $2.64 | 728 472 |
| Apr 19, 2024 | $2.71 | $2.81 | $2.65 | $2.72 | 913 603 |
| Apr 18, 2024 | $2.78 | $2.79 | $2.69 | $2.73 | 988 339 |
| Apr 17, 2024 | $2.91 | $2.94 | $2.78 | $2.78 | 680 679 |
| Apr 16, 2024 | $2.89 | $2.94 | $2.88 | $2.92 | 638 738 |
| Apr 15, 2024 | $2.90 | $2.99 | $2.82 | $2.97 | 3 616 986 |
| Apr 12, 2024 | $2.99 | $3.03 | $2.90 | $2.91 | 657 294 |
| Apr 11, 2024 | $2.95 | $3.05 | $2.94 | $3.03 | 832 493 |
| Apr 10, 2024 | $3.01 | $3.02 | $2.90 | $2.98 | 1 104 884 |
| Apr 09, 2024 | $3.06 | $3.11 | $3.00 | $3.01 | 796 742 |
| Apr 08, 2024 | $3.17 | $3.19 | $3.03 | $3.09 | 1 218 381 |
| Apr 05, 2024 | $3.02 | $3.29 | $2.98 | $3.12 | 6 075 330 |
| Apr 04, 2024 | $2.93 | $3.11 | $2.86 | $3.00 | 8 055 108 |
| Apr 03, 2024 | $2.51 | $3.25 | $2.30 | $2.92 | 12 399 405 |
| Apr 02, 2024 | $2.52 | $2.54 | $2.49 | $2.52 | 440 525 |
| Apr 01, 2024 | $2.61 | $2.61 | $2.55 | $2.56 | 480 974 |
| Mar 28, 2024 | $2.59 | $2.61 | $2.55 | $2.58 | 509 565 |
| Mar 27, 2024 | $2.49 | $2.60 | $2.48 | $2.60 | 815 074 |
| Mar 26, 2024 | $2.53 | $2.53 | $2.48 | $2.49 | 368 527 |
| Mar 25, 2024 | $2.51 | $2.54 | $2.49 | $2.49 | 331 415 |
| Mar 22, 2024 | $2.55 | $2.55 | $2.50 | $2.50 | 326 456 |
