NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.71
+0.0300 (+1.12%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Friday, 3rd May 2024 ABUS stock ended at $2.71. This is 1.12% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.56% from a day low at $2.70 to a day high of $2.85. |
| 90 days | $2.30 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2022 | $3.26 | $3.31 | $3.06 | $3.07 | 3 381 300 |
| Jan 14, 2022 | $3.16 | $3.32 | $3.13 | $3.31 | 2 453 200 |
| Jan 13, 2022 | $3.33 | $3.34 | $3.22 | $3.22 | 2 437 200 |
| Jan 12, 2022 | $3.36 | $3.39 | $3.27 | $3.30 | 2 107 600 |
| Jan 11, 2022 | $3.50 | $3.52 | $3.35 | $3.36 | 2 879 900 |
| Jan 10, 2022 | $3.53 | $3.59 | $3.38 | $3.52 | 2 234 000 |
| Jan 07, 2022 | $3.56 | $3.62 | $3.46 | $3.50 | 1 760 200 |
| Jan 06, 2022 | $3.50 | $3.61 | $3.40 | $3.56 | 2 888 700 |
| Jan 05, 2022 | $3.76 | $3.77 | $3.52 | $3.53 | 2 660 500 |
| Jan 04, 2022 | $3.94 | $3.95 | $3.65 | $3.73 | 4 014 885 |
| Jan 03, 2022 | $3.89 | $4.01 | $3.78 | $3.98 | 2 222 910 |
| Dec 31, 2021 | $3.86 | $4.03 | $3.84 | $3.89 | 2 914 648 |
| Dec 30, 2021 | $3.77 | $3.91 | $3.74 | $3.88 | 2 720 182 |
| Dec 29, 2021 | $3.79 | $3.86 | $3.70 | $3.76 | 3 167 264 |
| Dec 28, 2021 | $3.85 | $4.01 | $3.78 | $3.82 | 3 677 606 |
| Dec 27, 2021 | $4.16 | $4.16 | $3.85 | $3.86 | 4 450 429 |
| Dec 23, 2021 | $4.13 | $4.24 | $4.00 | $4.16 | 4 364 162 |
| Dec 22, 2021 | $4.33 | $4.33 | $4.13 | $4.16 | 3 088 077 |
| Dec 21, 2021 | $4.38 | $4.46 | $4.27 | $4.29 | 3 606 423 |
| Dec 20, 2021 | $4.17 | $4.50 | $4.14 | $4.38 | 7 434 006 |
| Dec 17, 2021 | $3.85 | $4.34 | $3.78 | $4.28 | 7 839 711 |
| Dec 16, 2021 | $4.07 | $4.15 | $3.88 | $3.89 | 4 531 898 |
| Dec 15, 2021 | $4.12 | $4.12 | $3.80 | $4.09 | 5 178 243 |
| Dec 14, 2021 | $4.25 | $4.58 | $4.02 | $4.14 | 8 353 291 |
| Dec 13, 2021 | $4.38 | $4.50 | $4.14 | $4.36 | 7 765 667 |
