NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.64
-0.0800 (-2.94%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Monday, 22nd Apr 2024 ABUS stock ended at $2.64. This is 2.94% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.98% from a day low at $2.64 to a day high of $2.74. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2021 | $3.36 | $3.52 | $3.33 | $3.46 | 1 464 324 |
| Apr 26, 2021 | $3.23 | $3.37 | $3.20 | $3.28 | 1 178 848 |
| Apr 23, 2021 | $3.18 | $3.29 | $3.14 | $3.25 | 753 947 |
| Apr 22, 2021 | $3.15 | $3.28 | $3.09 | $3.19 | 1 364 709 |
| Apr 21, 2021 | $3.00 | $3.16 | $2.93 | $3.14 | 798 792 |
| Apr 20, 2021 | $3.05 | $3.07 | $2.95 | $2.99 | 1 209 090 |
| Apr 19, 2021 | $3.04 | $3.18 | $3.02 | $3.03 | 1 299 285 |
| Apr 16, 2021 | $3.20 | $3.20 | $3.02 | $3.07 | 1 989 236 |
| Apr 15, 2021 | $3.37 | $3.38 | $3.17 | $3.20 | 1 012 618 |
| Apr 14, 2021 | $3.17 | $3.39 | $3.15 | $3.32 | 1 203 569 |
| Apr 13, 2021 | $3.15 | $3.19 | $3.06 | $3.17 | 1 041 531 |
| Apr 12, 2021 | $3.30 | $3.34 | $3.02 | $3.11 | 1 471 611 |
| Apr 09, 2021 | $3.25 | $3.38 | $3.19 | $3.30 | 930 608 |
| Apr 08, 2021 | $3.30 | $3.36 | $3.20 | $3.29 | 1 032 973 |
| Apr 07, 2021 | $3.38 | $3.38 | $3.20 | $3.24 | 771 257 |
| Apr 06, 2021 | $3.40 | $3.47 | $3.31 | $3.36 | 1 190 082 |
| Apr 05, 2021 | $3.46 | $3.51 | $3.33 | $3.39 | 833 175 |
| Apr 01, 2021 | $3.50 | $3.55 | $3.40 | $3.43 | 1 418 883 |
| Mar 31, 2021 | $3.21 | $3.40 | $3.19 | $3.33 | 1 186 056 |
| Mar 30, 2021 | $3.24 | $3.31 | $3.12 | $3.15 | 976 884 |
| Mar 29, 2021 | $3.33 | $3.35 | $3.21 | $3.26 | 816 741 |
| Mar 26, 2021 | $3.36 | $3.44 | $3.27 | $3.36 | 857 512 |
| Mar 25, 2021 | $3.30 | $3.38 | $3.21 | $3.35 | 1 233 081 |
| Mar 24, 2021 | $3.40 | $3.56 | $3.32 | $3.33 | 2 226 516 |
| Mar 23, 2021 | $3.52 | $3.54 | $3.35 | $3.39 | 1 509 341 |
