NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.72
-0.0300 (-1.09%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Thursday, 25th Apr 2024 ABUS stock ended at $2.72. This is 1.09% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $2.68 to a day high of $2.75. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2020 | $3.98 | $4.06 | $3.78 | $4.01 | 2 133 285 |
| Dec 03, 2020 | $4.03 | $4.09 | $3.91 | $3.94 | 2 118 197 |
| Dec 02, 2020 | $4.08 | $4.10 | $3.88 | $3.95 | 3 092 894 |
| Dec 01, 2020 | $4.84 | $4.90 | $3.99 | $3.99 | 6 459 042 |
| Nov 30, 2020 | $4.89 | $4.90 | $4.32 | $4.53 | 5 595 305 |
| Nov 27, 2020 | $4.00 | $4.56 | $3.95 | $4.34 | 5 291 347 |
| Nov 25, 2020 | $3.61 | $3.87 | $3.61 | $3.77 | 1 783 322 |
| Nov 24, 2020 | $3.70 | $3.87 | $3.50 | $3.59 | 2 039 277 |
| Nov 23, 2020 | $3.44 | $3.74 | $3.41 | $3.67 | 3 009 872 |
| Nov 20, 2020 | $3.36 | $3.41 | $3.32 | $3.36 | 765 244 |
| Nov 19, 2020 | $3.43 | $3.46 | $3.23 | $3.34 | 1 371 852 |
| Nov 18, 2020 | $3.60 | $3.68 | $3.36 | $3.39 | 1 714 596 |
| Nov 17, 2020 | $3.63 | $3.70 | $3.41 | $3.61 | 1 858 933 |
| Nov 16, 2020 | $3.98 | $4.14 | $3.57 | $3.63 | 6 206 576 |
| Nov 13, 2020 | $3.56 | $3.69 | $3.42 | $3.63 | 1 805 023 |
| Nov 12, 2020 | $3.62 | $3.75 | $3.43 | $3.55 | 2 151 714 |
| Nov 11, 2020 | $3.27 | $3.59 | $3.21 | $3.57 | 2 369 941 |
| Nov 10, 2020 | $3.30 | $3.31 | $3.08 | $3.24 | 1 501 609 |
| Nov 09, 2020 | $2.98 | $3.38 | $2.90 | $3.18 | 3 374 010 |
| Nov 06, 2020 | $2.84 | $2.87 | $2.76 | $2.79 | 1 279 289 |
| Nov 05, 2020 | $2.87 | $3.05 | $2.80 | $2.87 | 1 599 636 |
| Nov 04, 2020 | $2.90 | $3.09 | $2.87 | $3.06 | 923 609 |
| Nov 03, 2020 | $2.76 | $2.91 | $2.76 | $2.89 | 574 309 |
| Nov 02, 2020 | $2.84 | $2.85 | $2.72 | $2.76 | 957 187 |
| Oct 30, 2020 | $2.92 | $2.94 | $2.77 | $2.82 | 723 964 |
