NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.94
+0.100 (+3.52%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.63 | $3.11 | Thursday, 9th May 2024 ABUS stock ended at $2.94. This is 3.52% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.36% from a day low at $2.80 to a day high of $2.95. |
| 90 days | $2.30 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 09, 2023 | $2.52 | $2.75 | $2.51 | $2.67 | 1 949 322 |
| Jan 06, 2023 | $2.29 | $2.55 | $2.27 | $2.51 | 1 885 100 |
| Jan 05, 2023 | $2.23 | $2.28 | $2.15 | $2.26 | 851 452 |
| Jan 04, 2023 | $2.28 | $2.28 | $2.22 | $2.26 | 383 179 |
| Jan 03, 2023 | $2.35 | $2.40 | $2.22 | $2.23 | 719 689 |
| Dec 30, 2022 | $2.28 | $2.36 | $2.26 | $2.33 | 1 921 678 |
| Dec 29, 2022 | $2.22 | $2.34 | $2.22 | $2.32 | 824 069 |
| Dec 28, 2022 | $2.31 | $2.35 | $2.20 | $2.22 | 1 267 322 |
| Dec 27, 2022 | $2.39 | $2.39 | $2.26 | $2.33 | 1 242 376 |
| Dec 23, 2022 | $2.39 | $2.40 | $2.33 | $2.39 | 485 400 |
| Dec 22, 2022 | $2.42 | $2.42 | $2.32 | $2.41 | 765 421 |
| Dec 21, 2022 | $2.40 | $2.43 | $2.35 | $2.40 | 889 192 |
| Dec 20, 2022 | $2.44 | $2.44 | $2.32 | $2.42 | 844 179 |
| Dec 19, 2022 | $2.71 | $2.71 | $2.41 | $2.42 | 985 243 |
| Dec 16, 2022 | $2.70 | $2.80 | $2.61 | $2.71 | 3 072 962 |
| Dec 15, 2022 | $2.66 | $2.76 | $2.65 | $2.71 | 1 118 992 |
