NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.73
+0.0100 (+0.368%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Friday, 26th Apr 2024 ABUS stock ended at $2.73. This is 0.368% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $2.71 to a day high of $2.77. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $2.93 | $3.14 | $2.93 | $3.08 | 1 070 094 |
| Sep 24, 2020 | $2.89 | $2.98 | $2.85 | $2.92 | 1 910 496 |
| Sep 23, 2020 | $3.01 | $3.05 | $2.87 | $2.94 | 1 474 274 |
| Sep 22, 2020 | $3.03 | $3.07 | $2.90 | $3.03 | 1 207 449 |
| Sep 21, 2020 | $3.09 | $3.10 | $2.91 | $3.03 | 1 987 613 |
| Sep 18, 2020 | $2.99 | $3.19 | $2.97 | $3.14 | 3 719 207 |
| Sep 17, 2020 | $2.95 | $3.07 | $2.90 | $2.98 | 2 322 837 |
| Sep 16, 2020 | $2.90 | $2.99 | $2.78 | $2.90 | 2 534 932 |
| Sep 15, 2020 | $2.98 | $3.39 | $2.81 | $2.94 | 13 215 701 |
| Sep 14, 2020 | $2.35 | $2.67 | $2.35 | $2.62 | 1 516 066 |
| Sep 11, 2020 | $2.42 | $2.49 | $2.36 | $2.37 | 850 973 |
| Sep 10, 2020 | $2.60 | $2.61 | $2.39 | $2.41 | 1 302 371 |
| Sep 09, 2020 | $2.53 | $2.68 | $2.47 | $2.54 | 1 194 600 |
| Sep 08, 2020 | $2.38 | $2.54 | $2.31 | $2.47 | 1 463 085 |
| Sep 04, 2020 | $2.49 | $2.54 | $2.33 | $2.44 | 2 021 599 |
| Sep 03, 2020 | $2.65 | $2.74 | $2.53 | $2.54 | 1 669 149 |
| Sep 02, 2020 | $2.71 | $2.74 | $2.57 | $2.65 | 1 455 747 |
| Sep 01, 2020 | $2.90 | $2.90 | $2.68 | $2.76 | 2 086 216 |
| Aug 31, 2020 | $2.94 | $2.95 | $2.85 | $2.91 | 1 782 950 |
| Aug 28, 2020 | $2.93 | $3.05 | $2.88 | $3.03 | 1 761 555 |
| Aug 27, 2020 | $2.90 | $2.95 | $2.83 | $2.92 | 2 249 889 |
| Aug 26, 2020 | $3.03 | $3.11 | $2.92 | $2.93 | 2 821 695 |
| Aug 25, 2020 | $3.01 | $3.14 | $2.92 | $3.00 | 2 256 631 |
| Aug 24, 2020 | $3.18 | $3.24 | $3.01 | $3.01 | 2 538 156 |
| Aug 21, 2020 | $3.33 | $3.44 | $3.16 | $3.18 | 2 392 595 |
