NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.72
-0.0100 (-0.366%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Friday, 19th Apr 2024 ABUS stock ended at $2.72. This is 0.366% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.04% from a day low at $2.65 to a day high of $2.81. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $2.88 | $2.91 | $2.77 | $2.89 | 825 527 |
| 2020-10-22 | $2.79 | $2.93 | $2.79 | $2.91 | 1 033 652 |
| 2020-10-21 | $2.89 | $2.93 | $2.79 | $2.79 | 1 161 093 |
| 2020-10-20 | $3.02 | $3.05 | $2.88 | $2.88 | 1 156 717 |
| 2020-10-19 | $3.08 | $3.10 | $2.95 | $3.00 | 1 251 498 |
| 2020-10-16 | $3.08 | $3.14 | $3.04 | $3.07 | 874 384 |
| 2020-10-15 | $3.10 | $3.14 | $3.04 | $3.09 | 968 990 |
| 2020-10-14 | $3.22 | $3.32 | $3.12 | $3.16 | 1 085 309 |
| 2020-10-13 | $3.16 | $3.33 | $3.16 | $3.27 | 1 108 912 |
| 2020-10-12 | $3.17 | $3.22 | $3.08 | $3.19 | 996 816 |
| 2020-10-09 | $3.16 | $3.23 | $3.12 | $3.20 | 823 975 |
| 2020-10-08 | $3.39 | $3.44 | $3.13 | $3.14 | 1 639 013 |
| 2020-10-07 | $3.10 | $3.38 | $3.09 | $3.32 | 1 644 768 |
| 2020-10-06 | $3.26 | $3.30 | $3.03 | $3.07 | 1 075 203 |
| 2020-10-05 | $3.04 | $3.26 | $3.00 | $3.26 | 1 491 639 |
| 2020-10-02 | $3.00 | $3.13 | $2.97 | $3.02 | 1 254 370 |
| 2020-10-01 | $3.17 | $3.17 | $3.06 | $3.09 | 659 583 |
| 2020-09-30 | $3.17 | $3.20 | $3.06 | $3.13 | 861 779 |
| 2020-09-29 | $3.01 | $3.24 | $2.95 | $3.18 | 1 305 446 |
| 2020-09-28 | $3.12 | $3.13 | $2.95 | $3.03 | 968 584 |
| 2020-09-25 | $2.93 | $3.14 | $2.93 | $3.08 | 1 070 094 |
| 2020-09-24 | $2.89 | $2.98 | $2.85 | $2.92 | 1 910 496 |
| 2020-09-23 | $3.01 | $3.05 | $2.87 | $2.94 | 1 474 274 |
| 2020-09-22 | $3.03 | $3.07 | $2.90 | $3.03 | 1 207 449 |
| 2020-09-21 | $3.09 | $3.10 | $2.91 | $3.03 | 1 987 613 |
