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 |
| 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 |
| Mar 22, 2021 | $3.67 | $3.70 | $3.52 | $3.56 | 1 169 141 |
| Mar 19, 2021 | $3.62 | $3.71 | $3.56 | $3.65 | 1 220 072 |
| Mar 18, 2021 | $3.69 | $3.85 | $3.59 | $3.61 | 1 125 292 |
| Mar 17, 2021 | $3.68 | $3.78 | $3.56 | $3.71 | 1 582 047 |
| Mar 16, 2021 | $3.91 | $4.07 | $3.68 | $3.81 | 3 883 804 |
| Mar 15, 2021 | $3.76 | $3.88 | $3.72 | $3.78 | 1 247 041 |
| Mar 12, 2021 | $3.71 | $3.83 | $3.62 | $3.79 | 1 517 461 |
| Mar 11, 2021 | $3.74 | $3.88 | $3.71 | $3.80 | 1 754 359 |
| Mar 10, 2021 | $3.68 | $3.75 | $3.56 | $3.64 | 1 250 135 |
| Mar 09, 2021 | $3.38 | $3.65 | $3.35 | $3.60 | 2 311 457 |
| Mar 08, 2021 | $3.28 | $3.49 | $3.20 | $3.24 | 2 030 207 |
| Mar 05, 2021 | $3.20 | $3.30 | $2.91 | $3.30 | 3 749 884 |
| Mar 04, 2021 | $3.57 | $3.60 | $3.01 | $3.14 | 4 422 866 |
| Mar 03, 2021 | $3.85 | $3.88 | $3.62 | $3.64 | 1 734 704 |
| Mar 02, 2021 | $3.88 | $3.91 | $3.79 | $3.83 | 1 274 287 |
| Mar 01, 2021 | $3.90 | $3.98 | $3.74 | $3.84 | 2 065 723 |
| Feb 26, 2021 | $3.94 | $3.95 | $3.66 | $3.75 | 2 408 799 |
| Feb 25, 2021 | $4.31 | $4.37 | $3.78 | $3.81 | 3 302 525 |
| Feb 24, 2021 | $3.93 | $4.49 | $3.90 | $4.42 | 3 683 917 |
| Feb 23, 2021 | $4.16 | $4.18 | $3.64 | $3.83 | 3 867 358 |
| Feb 22, 2021 | $4.40 | $4.56 | $4.25 | $4.29 | 2 373 645 |
| Feb 19, 2021 | $4.34 | $4.65 | $4.30 | $4.39 | 2 318 262 |
| Feb 18, 2021 | $4.37 | $4.43 | $4.22 | $4.28 | 1 849 590 |
