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 |
| Mar 22, 2023 | $3.05 | $3.08 | $2.94 | $2.95 | 761 394 |
| Mar 21, 2023 | $3.06 | $3.08 | $2.98 | $3.03 | 621 605 |
| Mar 20, 2023 | $3.02 | $3.02 | $2.88 | $3.02 | 733 919 |
| Mar 17, 2023 | $2.95 | $3.06 | $2.91 | $2.99 | 2 622 188 |
| Mar 16, 2023 | $3.02 | $3.02 | $2.91 | $2.94 | 892 428 |
| Mar 15, 2023 | $2.98 | $3.07 | $2.97 | $3.03 | 915 137 |
| Mar 14, 2023 | $3.02 | $3.08 | $2.97 | $3.03 | 1 955 741 |
| Mar 13, 2023 | $2.73 | $3.01 | $2.73 | $2.96 | 1 683 512 |
| Mar 10, 2023 | $2.83 | $2.85 | $2.63 | $2.80 | 2 336 104 |
| Mar 09, 2023 | $2.93 | $2.96 | $2.82 | $2.83 | 677 326 |
| Mar 08, 2023 | $2.94 | $2.97 | $2.90 | $2.95 | 856 715 |
| Mar 07, 2023 | $2.90 | $2.94 | $2.85 | $2.93 | 538 771 |
| Mar 06, 2023 | $2.86 | $2.90 | $2.83 | $2.88 | 896 787 |
| Mar 03, 2023 | $2.80 | $3.03 | $2.79 | $2.86 | 1 323 723 |
| Mar 02, 2023 | $2.81 | $2.81 | $2.71 | $2.81 | 443 788 |
| Mar 01, 2023 | $2.71 | $2.86 | $2.71 | $2.81 | 1 258 021 |
| Feb 28, 2023 | $2.65 | $2.84 | $2.63 | $2.78 | 2 154 771 |
| Feb 27, 2023 | $2.65 | $2.66 | $2.57 | $2.65 | 731 425 |
| Feb 24, 2023 | $2.68 | $2.71 | $2.63 | $2.65 | 849 446 |
| Feb 23, 2023 | $2.78 | $2.78 | $2.70 | $2.74 | 1 149 959 |
| Feb 22, 2023 | $2.76 | $2.78 | $2.72 | $2.76 | 890 375 |
| Feb 21, 2023 | $2.70 | $2.78 | $2.67 | $2.76 | 1 471 124 |
| Feb 17, 2023 | $2.66 | $2.75 | $2.64 | $2.74 | 2 005 120 |
| Feb 16, 2023 | $2.68 | $2.72 | $2.65 | $2.65 | 727 821 |
| Feb 15, 2023 | $2.66 | $2.73 | $2.64 | $2.72 | 652 553 |
