NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.94
+0.100 (+3.52%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.63 | $3.11 | Thursday, 9th May 2024 ABUS stock ended at $2.94. This is 3.52% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.36% from a day low at $2.80 to a day high of $2.95. |
| 90 days | $2.30 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 23, 2020 | $2.11 | $2.20 | $2.05 | $2.05 | 1 159 054 |
| Jun 22, 2020 | $2.00 | $2.10 | $1.86 | $2.04 | 1 249 881 |
| Jun 19, 2020 | $2.01 | $2.07 | $1.90 | $1.91 | 2 367 920 |
| Jun 18, 2020 | $1.90 | $2.08 | $1.88 | $1.96 | 670 931 |
| Jun 17, 2020 | $1.97 | $2.08 | $1.91 | $1.91 | 661 444 |
| Jun 16, 2020 | $1.94 | $2.00 | $1.87 | $1.98 | 792 501 |
| Jun 15, 2020 | $1.69 | $1.95 | $1.67 | $1.84 | 990 965 |
| Jun 12, 2020 | $1.67 | $1.76 | $1.66 | $1.73 | 570 577 |
| Jun 11, 2020 | $1.80 | $1.80 | $1.60 | $1.64 | 1 282 256 |
| Jun 10, 2020 | $1.96 | $1.97 | $1.75 | $1.85 | 1 209 590 |
| Jun 09, 2020 | $2.05 | $2.10 | $1.90 | $1.91 | 1 320 795 |
| Jun 08, 2020 | $2.09 | $2.09 | $2.00 | $2.05 | 1 188 116 |
| Jun 05, 2020 | $2.03 | $2.15 | $2.02 | $2.05 | 1 224 096 |
| Jun 04, 2020 | $2.04 | $2.18 | $2.01 | $2.04 | 2 098 887 |
| Jun 03, 2020 | $2.09 | $2.19 | $2.02 | $2.06 | 1 308 771 |
| Jun 02, 2020 | $2.13 | $2.25 | $2.00 | $2.09 | 1 049 055 |
| Jun 01, 2020 | $2.12 | $2.23 | $2.03 | $2.16 | 685 763 |
| May 29, 2020 | $2.12 | $2.21 | $2.08 | $2.17 | 450 563 |
| May 28, 2020 | $2.22 | $2.25 | $2.10 | $2.16 | 464 727 |
| May 27, 2020 | $2.18 | $2.29 | $2.01 | $2.22 | 1 202 840 |
| May 26, 2020 | $2.28 | $2.29 | $2.16 | $2.21 | 824 133 |
| May 22, 2020 | $2.31 | $2.36 | $2.24 | $2.29 | 810 003 |
| May 21, 2020 | $2.35 | $2.42 | $2.30 | $2.34 | 725 134 |
| May 20, 2020 | $2.34 | $2.36 | $2.19 | $2.36 | 2 760 373 |
| May 19, 2020 | $2.69 | $2.69 | $2.28 | $2.31 | 12 105 355 |
