NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.69
-0.0400 (-1.47%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Wednesday, 1st May 2024 ABUS stock ended at $2.69. This is 1.47% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.17% from a day low at $2.68 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 |
| Dec 08, 2021 | $3.90 | $4.26 | $3.83 | $4.14 | 7 967 966 |
| Dec 07, 2021 | $3.98 | $4.10 | $3.79 | $3.96 | 19 867 597 |
| Dec 06, 2021 | $3.99 | $4.01 | $3.54 | $3.71 | 10 061 352 |
| Dec 03, 2021 | $4.05 | $4.45 | $3.92 | $4.15 | 18 236 827 |
| Dec 02, 2021 | $4.97 | $5.23 | $4.11 | $4.31 | 72 563 715 |
| Dec 01, 2021 | $5.15 | $6.50 | $4.13 | $4.61 | 322 127 014 |
| Nov 30, 2021 | $3.10 | $3.23 | $3.01 | $3.20 | 1 475 983 |
| Nov 29, 2021 | $3.20 | $3.20 | $3.08 | $3.14 | 1 232 659 |
| Nov 26, 2021 | $3.18 | $3.21 | $3.07 | $3.13 | 651 802 |
| Nov 24, 2021 | $3.11 | $3.21 | $3.05 | $3.19 | 720 172 |
| Nov 23, 2021 | $3.10 | $3.14 | $3.02 | $3.12 | 1 288 763 |
| Nov 22, 2021 | $3.27 | $3.31 | $3.09 | $3.11 | 1 518 804 |
| Nov 19, 2021 | $3.28 | $3.37 | $3.27 | $3.30 | 924 125 |
| Nov 18, 2021 | $3.40 | $3.51 | $3.27 | $3.30 | 1 647 660 |
| Nov 17, 2021 | $3.30 | $3.37 | $3.24 | $3.29 | 1 093 547 |
| Nov 16, 2021 | $3.32 | $3.40 | $3.25 | $3.34 | 1 231 132 |
| Nov 15, 2021 | $3.47 | $3.47 | $3.33 | $3.36 | 1 304 908 |
| Nov 12, 2021 | $3.50 | $3.50 | $3.34 | $3.47 | 1 456 787 |
| Nov 11, 2021 | $3.50 | $3.55 | $3.45 | $3.47 | 827 703 |
| Nov 10, 2021 | $3.47 | $3.67 | $3.46 | $3.48 | 1 229 797 |
| Nov 09, 2021 | $3.58 | $3.65 | $3.45 | $3.50 | 1 408 381 |
| Nov 08, 2021 | $3.50 | $3.65 | $3.46 | $3.60 | 2 160 852 |
| Nov 05, 2021 | $3.59 | $3.70 | $3.40 | $3.48 | 3 637 730 |
| Nov 04, 2021 | $3.90 | $4.16 | $3.84 | $3.88 | 1 816 651 |
| Nov 03, 2021 | $3.88 | $3.97 | $3.78 | $3.85 | 1 493 683 |
