NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.73
-0.0500 (-1.80%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Thursday, 18th Apr 2024 ABUS stock ended at $2.73. This is 1.80% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.72% from a day low at $2.69 to a day high of $2.79. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-10 | $3.15 | $3.26 | $3.12 | $3.14 | 1 871 194 |
| 2021-08-09 | $3.07 | $3.23 | $3.04 | $3.09 | 1 756 373 |
| 2021-08-06 | $2.93 | $3.06 | $2.85 | $3.01 | 894 626 |
| 2021-08-05 | $2.79 | $3.12 | $2.77 | $3.04 | 2 605 229 |
| 2021-08-04 | $2.76 | $2.85 | $2.73 | $2.76 | 867 791 |
| 2021-08-03 | $2.75 | $2.76 | $2.67 | $2.75 | 589 918 |
| 2021-08-02 | $2.68 | $2.74 | $2.67 | $2.71 | 673 125 |
| 2021-07-30 | $2.74 | $2.86 | $2.68 | $2.69 | 2 203 471 |
| 2021-07-29 | $2.82 | $2.89 | $2.72 | $2.76 | 2 448 803 |
| 2021-07-28 | $2.72 | $2.80 | $2.69 | $2.80 | 1 046 929 |
| 2021-07-27 | $2.72 | $2.73 | $2.62 | $2.70 | 675 369 |
| 2021-07-26 | $2.79 | $2.80 | $2.69 | $2.71 | 639 144 |
| 2021-07-23 | $2.83 | $2.83 | $2.72 | $2.76 | 753 954 |
| 2021-07-22 | $2.99 | $2.99 | $2.78 | $2.81 | 870 465 |
| 2021-07-21 | $2.76 | $3.00 | $2.74 | $2.94 | 1 719 762 |
| 2021-07-20 | $2.74 | $2.75 | $2.61 | $2.72 | 1 041 799 |
| 2021-07-19 | $2.59 | $2.71 | $2.57 | $2.71 | 1 135 482 |
| 2021-07-16 | $2.66 | $2.68 | $2.59 | $2.66 | 950 908 |
| 2021-07-15 | $2.69 | $2.72 | $2.54 | $2.65 | 877 708 |
| 2021-07-14 | $2.81 | $2.81 | $2.64 | $2.65 | 1 539 657 |
| 2021-07-13 | $2.80 | $2.85 | $2.76 | $2.84 | 2 141 240 |
| 2021-07-12 | $2.92 | $2.94 | $2.82 | $2.88 | 859 240 |
| 2021-07-09 | $2.94 | $2.94 | $2.87 | $2.92 | 516 041 |
| 2021-07-08 | $2.81 | $2.93 | $2.79 | $2.91 | 708 064 |
| 2021-07-07 | $2.94 | $2.97 | $2.82 | $2.92 | 1 391 007 |
