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 |
| Aug 20, 2020 | $3.45 | $3.46 | $3.31 | $3.34 | 1 693 491 |
| Aug 19, 2020 | $3.40 | $3.57 | $3.37 | $3.45 | 1 981 794 |
| Aug 18, 2020 | $3.47 | $3.50 | $3.37 | $3.45 | 1 733 211 |
| Aug 17, 2020 | $3.47 | $3.58 | $3.39 | $3.48 | 2 158 876 |
| Aug 14, 2020 | $3.35 | $3.51 | $3.31 | $3.47 | 2 721 739 |
| Aug 13, 2020 | $3.45 | $3.47 | $3.26 | $3.43 | 4 614 758 |
| Aug 12, 2020 | $3.93 | $3.96 | $3.50 | $3.56 | 14 076 221 |
| Aug 11, 2020 | $3.66 | $3.97 | $3.34 | $3.44 | 11 367 320 |
| Aug 10, 2020 | $3.72 | $3.76 | $3.61 | $3.66 | 2 464 962 |
| Aug 07, 2020 | $3.91 | $4.04 | $3.43 | $3.80 | 11 228 100 |
| Aug 06, 2020 | $4.44 | $4.89 | $4.25 | $4.37 | 8 646 290 |
| Aug 05, 2020 | $3.76 | $4.42 | $3.76 | $4.18 | 8 133 065 |
| Aug 04, 2020 | $3.82 | $3.86 | $3.66 | $3.75 | 2 896 812 |
| Aug 03, 2020 | $3.86 | $4.01 | $3.79 | $3.83 | 3 356 913 |
| Jul 31, 2020 | $4.31 | $4.37 | $3.80 | $3.81 | 5 114 088 |
| Jul 30, 2020 | $3.93 | $4.50 | $3.81 | $4.30 | 8 586 722 |
| Jul 29, 2020 | $3.88 | $4.23 | $3.71 | $4.04 | 9 297 658 |
| Jul 28, 2020 | $4.04 | $4.30 | $3.92 | $4.02 | 13 043 387 |
| Jul 27, 2020 | $5.44 | $5.72 | $4.35 | $4.47 | 31 859 090 |
| Jul 24, 2020 | $7.98 | $9.02 | $4.77 | $4.96 | 218 467 075 |
| Jul 23, 2020 | $2.91 | $6.48 | $2.66 | $6.20 | 95 532 924 |
| Jul 22, 2020 | $3.02 | $3.06 | $2.75 | $2.82 | 1 685 300 |
| Jul 21, 2020 | $2.89 | $3.47 | $2.36 | $2.87 | 9 281 700 |
| Jul 20, 2020 | $2.33 | $3.22 | $2.21 | $2.97 | 22 599 600 |
| Jul 17, 2020 | $2.09 | $2.58 | $2.04 | $2.40 | 3 447 100 |
