NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.73
+0.0100 (+0.368%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Friday, 26th Apr 2024 ABUS stock ended at $2.73. This is 0.368% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $2.71 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 |
| Feb 14, 2024 | $2.91 | $2.94 | $2.88 | $2.91 | 1 486 742 |
| Feb 13, 2024 | $2.76 | $2.91 | $2.76 | $2.89 | 2 672 196 |
| Feb 12, 2024 | $2.78 | $2.88 | $2.76 | $2.87 | 2 141 773 |
| Feb 09, 2024 | $2.57 | $2.79 | $2.56 | $2.76 | 3 807 120 |
| Feb 08, 2024 | $2.56 | $2.65 | $2.34 | $2.54 | 4 006 797 |
| Feb 07, 2024 | $2.46 | $2.53 | $2.39 | $2.49 | 1 474 992 |
| Feb 06, 2024 | $2.36 | $2.47 | $2.35 | $2.47 | 700 001 |
| Feb 05, 2024 | $2.34 | $2.42 | $2.33 | $2.36 | 1 145 840 |
| Feb 02, 2024 | $2.37 | $2.39 | $2.27 | $2.38 | 1 549 361 |
| Feb 01, 2024 | $2.40 | $2.41 | $2.36 | $2.40 | 462 461 |
| Jan 31, 2024 | $2.46 | $2.49 | $2.37 | $2.37 | 493 118 |
| Jan 30, 2024 | $2.54 | $2.54 | $2.43 | $2.46 | 466 313 |
| Jan 29, 2024 | $2.38 | $2.55 | $2.36 | $2.54 | 3 034 880 |
| Jan 26, 2024 | $2.39 | $2.42 | $2.36 | $2.38 | 556 961 |
| Jan 25, 2024 | $2.35 | $2.41 | $2.33 | $2.38 | 534 919 |
| Jan 24, 2024 | $2.44 | $2.46 | $2.35 | $2.35 | 298 854 |
| Jan 23, 2024 | $2.39 | $2.41 | $2.36 | $2.40 | 315 035 |
| Jan 22, 2024 | $2.39 | $2.40 | $2.33 | $2.37 | 1 008 197 |
| Jan 19, 2024 | $2.34 | $2.36 | $2.29 | $2.36 | 889 516 |
| Jan 18, 2024 | $2.29 | $2.33 | $2.22 | $2.32 | 806 702 |
| Jan 17, 2024 | $2.24 | $2.27 | $2.21 | $2.27 | 317 290 |
| Jan 16, 2024 | $2.34 | $2.34 | $2.24 | $2.26 | 407 854 |
| Jan 12, 2024 | $2.40 | $2.42 | $2.30 | $2.31 | 353 665 |
| Jan 11, 2024 | $2.40 | $2.40 | $2.31 | $2.37 | 514 148 |
| Jan 10, 2024 | $2.46 | $2.47 | $2.40 | $2.42 | 370 316 |
