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 |
| Jun 04, 2021 | $2.95 | $3.03 | $2.90 | $2.94 | 913 204 |
| Jun 03, 2021 | $2.97 | $2.97 | $2.83 | $2.95 | 1 469 871 |
| Jun 02, 2021 | $2.90 | $3.04 | $2.90 | $3.00 | 1 631 794 |
| Jun 01, 2021 | $2.86 | $2.92 | $2.81 | $2.86 | 999 971 |
| May 28, 2021 | $2.91 | $2.96 | $2.79 | $2.83 | 961 861 |
| May 27, 2021 | $2.81 | $2.91 | $2.79 | $2.85 | 779 601 |
| May 26, 2021 | $2.68 | $2.87 | $2.66 | $2.78 | 874 513 |
| May 25, 2021 | $2.70 | $2.77 | $2.67 | $2.67 | 637 639 |
| May 24, 2021 | $2.75 | $2.77 | $2.68 | $2.70 | 1 070 007 |
| May 21, 2021 | $2.80 | $2.83 | $2.72 | $2.74 | 923 952 |
| May 20, 2021 | $2.72 | $2.83 | $2.66 | $2.78 | 887 328 |
| May 19, 2021 | $2.74 | $2.82 | $2.67 | $2.67 | 1 183 522 |
| May 18, 2021 | $2.74 | $2.88 | $2.72 | $2.81 | 830 324 |
| May 17, 2021 | $2.66 | $2.73 | $2.57 | $2.72 | 673 183 |
| May 14, 2021 | $2.57 | $2.67 | $2.54 | $2.62 | 719 585 |
| May 13, 2021 | $2.75 | $2.75 | $2.43 | $2.50 | 1 556 577 |
| May 12, 2021 | $2.74 | $2.87 | $2.69 | $2.72 | 836 795 |
| May 11, 2021 | $2.53 | $2.81 | $2.45 | $2.75 | 1 629 188 |
| May 10, 2021 | $2.84 | $2.85 | $2.65 | $2.65 | 1 288 409 |
| May 07, 2021 | $2.83 | $2.97 | $2.80 | $2.81 | 1 487 801 |
| May 06, 2021 | $2.76 | $2.86 | $2.66 | $2.80 | 3 227 318 |
| May 05, 2021 | $3.22 | $3.22 | $2.94 | $2.96 | 2 724 175 |
| May 04, 2021 | $3.36 | $3.42 | $3.24 | $3.33 | 1 874 211 |
| May 03, 2021 | $3.55 | $3.56 | $3.38 | $3.44 | 1 218 122 |
| Apr 30, 2021 | $3.45 | $3.57 | $3.44 | $3.47 | 949 812 |
