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 |
| Feb 12, 2021 | $4.38 | $4.41 | $4.24 | $4.33 | 1 777 428 |
| Feb 11, 2021 | $4.41 | $4.61 | $4.15 | $4.38 | 2 648 153 |
| Feb 10, 2021 | $4.55 | $4.73 | $4.27 | $4.43 | 3 340 524 |
| Feb 09, 2021 | $5.00 | $5.14 | $4.45 | $4.47 | 6 907 862 |
| Feb 08, 2021 | $4.29 | $4.89 | $4.23 | $4.84 | 11 406 284 |
| Feb 05, 2021 | $4.24 | $4.24 | $3.99 | $4.15 | 4 191 856 |
| Feb 04, 2021 | $3.91 | $4.26 | $3.86 | $4.16 | 5 354 797 |
| Feb 03, 2021 | $3.96 | $4.02 | $3.86 | $3.90 | 1 898 361 |
| Feb 02, 2021 | $3.97 | $4.00 | $3.87 | $3.92 | 1 803 354 |
| Feb 01, 2021 | $3.91 | $4.03 | $3.84 | $3.88 | 3 825 943 |
| Jan 29, 2021 | $3.86 | $3.93 | $3.63 | $3.78 | 2 477 420 |
| Jan 28, 2021 | $3.75 | $3.78 | $3.61 | $3.67 | 2 319 427 |
| Jan 27, 2021 | $3.74 | $4.08 | $3.58 | $3.74 | 4 060 169 |
| Jan 26, 2021 | $3.99 | $4.02 | $3.77 | $3.82 | 3 058 305 |
| Jan 25, 2021 | $4.03 | $4.08 | $3.84 | $4.01 | 2 577 150 |
| Jan 22, 2021 | $3.97 | $4.12 | $3.91 | $4.05 | 1 657 047 |
| Jan 21, 2021 | $4.11 | $4.14 | $3.91 | $3.96 | 1 916 021 |
| Jan 20, 2021 | $4.20 | $4.28 | $3.99 | $4.11 | 2 331 085 |
| Jan 19, 2021 | $3.95 | $4.19 | $3.78 | $4.07 | 2 617 728 |
| Jan 15, 2021 | $4.04 | $4.11 | $3.90 | $3.91 | 2 342 520 |
| Jan 14, 2021 | $4.10 | $4.13 | $3.96 | $4.03 | 2 038 657 |
| Jan 13, 2021 | $4.12 | $4.13 | $3.93 | $4.04 | 2 214 075 |
| Jan 12, 2021 | $4.21 | $4.23 | $3.97 | $4.10 | 3 367 386 |
| Jan 11, 2021 | $3.91 | $4.49 | $3.90 | $4.32 | 5 795 928 |
| Jan 08, 2021 | $4.04 | $4.16 | $3.81 | $3.87 | 3 266 687 |
