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 |
| Feb 14, 2023 | $2.68 | $2.75 | $2.65 | $2.71 | 812 605 |
| Feb 13, 2023 | $2.68 | $2.71 | $2.62 | $2.68 | 484 694 |
| Feb 10, 2023 | $2.74 | $2.77 | $2.68 | $2.69 | 496 250 |
| Feb 09, 2023 | $2.85 | $2.89 | $2.74 | $2.77 | 497 201 |
| Feb 08, 2023 | $2.92 | $2.95 | $2.82 | $2.83 | 712 827 |
| Feb 07, 2023 | $2.92 | $2.98 | $2.88 | $2.95 | 543 661 |
| Feb 06, 2023 | $2.93 | $2.95 | $2.89 | $2.90 | 634 821 |
| Feb 03, 2023 | $2.94 | $3.03 | $2.85 | $2.90 | 703 766 |
| Feb 02, 2023 | $2.91 | $3.00 | $2.90 | $2.95 | 545 641 |
| Feb 01, 2023 | $3.01 | $3.03 | $2.90 | $2.90 | 702 633 |
| Jan 31, 2023 | $2.96 | $3.01 | $2.95 | $3.01 | 714 798 |
| Jan 30, 2023 | $2.92 | $2.98 | $2.88 | $2.95 | 613 139 |
| Jan 27, 2023 | $2.92 | $2.97 | $2.89 | $2.93 | 659 950 |
| Jan 26, 2023 | $2.88 | $2.96 | $2.86 | $2.93 | 409 583 |
| Jan 25, 2023 | $2.79 | $2.94 | $2.79 | $2.87 | 1 406 304 |
| Jan 24, 2023 | $2.77 | $2.80 | $2.72 | $2.78 | 306 941 |
| Jan 23, 2023 | $2.79 | $2.79 | $2.68 | $2.76 | 379 050 |
| Jan 20, 2023 | $2.68 | $2.76 | $2.65 | $2.76 | 619 003 |
| Jan 19, 2023 | $2.60 | $2.68 | $2.60 | $2.64 | 351 850 |
| Jan 18, 2023 | $2.83 | $2.84 | $2.65 | $2.65 | 579 208 |
| Jan 17, 2023 | $2.83 | $2.89 | $2.76 | $2.80 | 548 800 |
| Jan 13, 2023 | $2.87 | $2.93 | $2.82 | $2.85 | 668 774 |
| Jan 12, 2023 | $2.70 | $2.87 | $2.67 | $2.87 | 1 512 700 |
| Jan 11, 2023 | $2.74 | $2.82 | $2.68 | $2.69 | 730 300 |
| Jan 10, 2023 | $2.68 | $2.80 | $2.65 | $2.75 | 1 011 300 |
