NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.88
-0.0600 (-2.04%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.63 | $3.05 | Friday, 10th May 2024 ABUS stock ended at $2.88. This is 2.04% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.08% from a day low at $2.79 to a day high of $2.96. |
| 90 days | $2.30 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2022 | $2.34 | $2.56 | $2.33 | $2.43 | 469 129 |
| Nov 08, 2022 | $2.42 | $2.52 | $2.38 | $2.46 | 775 878 |
| Nov 07, 2022 | $2.52 | $2.54 | $2.41 | $2.43 | 1 074 644 |
| Nov 04, 2022 | $2.55 | $2.57 | $2.46 | $2.55 | 1 895 516 |
| Nov 03, 2022 | $2.48 | $2.62 | $2.41 | $2.54 | 2 941 862 |
| Nov 02, 2022 | $2.43 | $2.45 | $2.31 | $2.34 | 1 218 644 |
| Nov 01, 2022 | $2.36 | $2.46 | $2.36 | $2.42 | 450 107 |
| Oct 31, 2022 | $2.38 | $2.42 | $2.34 | $2.34 | 350 023 |
| Oct 28, 2022 | $2.34 | $2.43 | $2.32 | $2.42 | 479 229 |
| Oct 27, 2022 | $2.26 | $2.35 | $2.24 | $2.35 | 650 154 |
| Oct 26, 2022 | $2.16 | $2.29 | $2.13 | $2.25 | 657 948 |
| Oct 25, 2022 | $2.10 | $2.19 | $2.10 | $2.17 | 373 622 |
| Oct 24, 2022 | $2.13 | $2.13 | $2.05 | $2.10 | 295 517 |
| Oct 21, 2022 | $2.11 | $2.13 | $2.04 | $2.11 | 331 929 |
| Oct 20, 2022 | $2.11 | $2.19 | $2.07 | $2.07 | 363 636 |
| Oct 19, 2022 | $2.26 | $2.28 | $2.09 | $2.11 | 870 507 |
| Oct 18, 2022 | $2.24 | $2.29 | $2.16 | $2.27 | 1 418 877 |
| Oct 17, 2022 | $2.21 | $2.23 | $2.13 | $2.19 | 1 008 560 |
| Oct 14, 2022 | $2.10 | $2.20 | $2.10 | $2.19 | 3 061 791 |
| Oct 13, 2022 | $1.90 | $2.10 | $1.90 | $2.09 | 2 402 551 |
| Oct 12, 2022 | $1.94 | $2.00 | $1.88 | $1.99 | 583 312 |
| Oct 11, 2022 | $1.90 | $1.95 | $1.87 | $1.92 | 436 858 |
| Oct 10, 2022 | $1.90 | $1.95 | $1.87 | $1.92 | 497 470 |
| Oct 07, 2022 | $1.96 | $1.99 | $1.91 | $1.91 | 493 190 |
| Oct 06, 2022 | $2.00 | $2.04 | $1.94 | $1.99 | 609 116 |
