NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.58
-0.0200 (-0.769%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.42 | $2.96 | Thursday, 28th Mar 2024 ABUS stock ended at $2.58. This is 0.769% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.35% from a day low at $2.55 to a day high of $2.61. |
90 days | $2.21 | $2.96 | |
52 weeks | $1.69 | $3.15 |
Historical Arbutus Biopharma Corporation prices
Date | Open | High | Low | Close | Volume |
2023-05-04 | $2.50 | $2.57 | $2.47 | $2.55 | 610 081 |
2023-05-03 | $2.47 | $2.58 | $2.47 | $2.51 | 618 972 |
2023-05-02 | $2.52 | $2.52 | $2.42 | $2.48 | 1 089 839 |
2023-05-01 | $2.49 | $2.54 | $2.48 | $2.52 | 659 871 |
2023-04-28 | $2.52 | $2.55 | $2.49 | $2.51 | 416 340 |
2023-04-27 | $2.56 | $2.57 | $2.47 | $2.51 | 728 627 |
2023-04-26 | $2.55 | $2.57 | $2.50 | $2.53 | 1 003 876 |
2023-04-25 | $2.62 | $2.84 | $2.51 | $2.53 | 2 309 018 |
2023-04-24 | $3.00 | $3.01 | $2.89 | $2.89 | 462 491 |
2023-04-21 | $2.94 | $3.02 | $2.93 | $3.00 | 459 417 |
2023-04-20 | $2.99 | $3.00 | $2.94 | $2.96 | 306 512 |
2023-04-19 | $2.94 | $3.04 | $2.90 | $3.00 | 767 388 |
2023-04-18 | $2.91 | $2.97 | $2.88 | $2.95 | 534 735 |
2023-04-17 | $2.86 | $2.95 | $2.84 | $2.93 | 1 021 473 |
2023-04-14 | $2.91 | $2.95 | $2.85 | $2.87 | 727 289 |
2023-04-13 | $2.82 | $3.00 | $2.81 | $2.95 | 2 366 400 |
2023-04-12 | $2.94 | $2.95 | $2.80 | $2.81 | 1 365 995 |
2023-04-11 | $2.88 | $2.98 | $2.88 | $2.91 | 2 134 208 |
2023-04-10 | $2.91 | $2.91 | $2.85 | $2.87 | 505 216 |
2023-04-06 | $2.91 | $2.93 | $2.83 | $2.87 | 994 398 |
2023-04-05 | $3.00 | $3.03 | $2.87 | $2.90 | 1 199 012 |
2023-04-04 | $3.06 | $3.07 | $2.97 | $2.99 | 922 467 |
2023-04-03 | $3.03 | $3.12 | $3.01 | $3.06 | 617 948 |
2023-03-31 | $3.04 | $3.11 | $3.00 | $3.03 | 951 349 |
2023-03-30 | $3.10 | $3.15 | $3.01 | $3.02 | 662 306 |