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 27, 2023 | $2.56 | $2.57 | $2.47 | $2.51 | 728 627 |
| Apr 26, 2023 | $2.55 | $2.57 | $2.50 | $2.53 | 1 003 876 |
| Apr 25, 2023 | $2.62 | $2.84 | $2.51 | $2.53 | 2 309 018 |
| Apr 24, 2023 | $3.00 | $3.01 | $2.89 | $2.89 | 462 491 |
| Apr 21, 2023 | $2.94 | $3.02 | $2.93 | $3.00 | 459 417 |
| Apr 20, 2023 | $2.99 | $3.00 | $2.94 | $2.96 | 306 512 |
| Apr 19, 2023 | $2.94 | $3.04 | $2.90 | $3.00 | 767 388 |
| Apr 18, 2023 | $2.91 | $2.97 | $2.88 | $2.95 | 534 735 |
| Apr 17, 2023 | $2.86 | $2.95 | $2.84 | $2.93 | 1 021 473 |
| Apr 14, 2023 | $2.91 | $2.95 | $2.85 | $2.87 | 727 289 |
| Apr 13, 2023 | $2.82 | $3.00 | $2.81 | $2.95 | 2 366 400 |
| Apr 12, 2023 | $2.94 | $2.95 | $2.80 | $2.81 | 1 365 995 |
| Apr 11, 2023 | $2.88 | $2.98 | $2.88 | $2.91 | 2 134 208 |
| Apr 10, 2023 | $2.91 | $2.91 | $2.85 | $2.87 | 505 216 |
| Apr 06, 2023 | $2.91 | $2.93 | $2.83 | $2.87 | 994 398 |
| Apr 05, 2023 | $3.00 | $3.03 | $2.87 | $2.90 | 1 199 012 |
| Apr 04, 2023 | $3.06 | $3.07 | $2.97 | $2.99 | 922 467 |
| Apr 03, 2023 | $3.03 | $3.12 | $3.01 | $3.06 | 617 948 |
| Mar 31, 2023 | $3.04 | $3.11 | $3.00 | $3.03 | 951 349 |
| Mar 30, 2023 | $3.10 | $3.15 | $3.01 | $3.02 | 662 306 |
| Mar 29, 2023 | $3.02 | $3.11 | $3.00 | $3.10 | 478 796 |
| Mar 28, 2023 | $3.06 | $3.12 | $3.00 | $3.00 | 457 221 |
| Mar 27, 2023 | $3.01 | $3.07 | $2.98 | $3.06 | 615 532 |
| Mar 24, 2023 | $2.95 | $3.01 | $2.88 | $3.00 | 550 703 |
| Mar 23, 2023 | $2.95 | $3.00 | $2.92 | $2.96 | 662 914 |
