NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.75
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Wednesday, 24th Apr 2024 ABUS stock ended at $2.75. During the day the stock fluctuated 1.64% from a day low at $2.74 to a day high of $2.78. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2021 | $4.31 | $4.45 | $4.26 | $4.37 | 2 122 544 |
| Sep 20, 2021 | $4.20 | $4.45 | $4.11 | $4.29 | 3 250 956 |
| Sep 17, 2021 | $4.36 | $4.37 | $4.15 | $4.35 | 2 791 811 |
| Sep 16, 2021 | $4.25 | $4.36 | $4.15 | $4.31 | 2 918 876 |
| Sep 15, 2021 | $4.14 | $4.26 | $4.14 | $4.22 | 2 013 058 |
| Sep 14, 2021 | $4.13 | $4.31 | $4.11 | $4.25 | 2 927 157 |
| Sep 13, 2021 | $4.35 | $4.39 | $4.06 | $4.25 | 5 294 721 |
| Sep 10, 2021 | $4.50 | $4.67 | $4.17 | $4.38 | 25 328 493 |
| Sep 09, 2021 | $3.34 | $3.90 | $3.34 | $3.87 | 5 619 403 |
| Sep 08, 2021 | $3.45 | $3.49 | $3.32 | $3.36 | 1 206 376 |
| Sep 07, 2021 | $3.43 | $3.48 | $3.37 | $3.43 | 741 879 |
| Sep 03, 2021 | $3.43 | $3.45 | $3.33 | $3.41 | 655 037 |
| Sep 02, 2021 | $3.45 | $3.52 | $3.41 | $3.44 | 1 048 457 |
| Sep 01, 2021 | $3.48 | $3.54 | $3.40 | $3.44 | 1 281 040 |
| Aug 31, 2021 | $3.40 | $3.48 | $3.36 | $3.43 | 1 044 940 |
| Aug 30, 2021 | $3.38 | $3.53 | $3.30 | $3.38 | 1 874 209 |
| Aug 27, 2021 | $3.28 | $3.38 | $3.23 | $3.33 | 1 041 274 |
| Aug 26, 2021 | $3.28 | $3.36 | $3.25 | $3.25 | 1 147 784 |
| Aug 25, 2021 | $3.22 | $3.35 | $3.18 | $3.26 | 1 190 783 |
| Aug 24, 2021 | $3.13 | $3.28 | $3.08 | $3.25 | 1 332 060 |
| Aug 23, 2021 | $3.01 | $3.17 | $2.98 | $3.11 | 1 091 603 |
| Aug 20, 2021 | $2.85 | $2.97 | $2.82 | $2.92 | 1 229 488 |
| Aug 19, 2021 | $2.94 | $2.99 | $2.86 | $2.87 | 842 062 |
| Aug 18, 2021 | $3.32 | $3.35 | $2.97 | $3.00 | 2 291 796 |
| Aug 17, 2021 | $2.80 | $3.35 | $2.78 | $3.32 | 4 549 898 |
