NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.88
-0.0600 (-2.04%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.63 | $3.05 | Friday, 10th May 2024 ABUS stock ended at $2.88. This is 2.04% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.08% from a day low at $2.79 to a day high of $2.96. |
| 90 days | $2.30 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| May 19, 2020 | $2.69 | $2.69 | $2.28 | $2.31 | 12 105 355 |
| May 18, 2020 | $2.27 | $2.32 | $1.76 | $1.87 | 2 779 506 |
| May 15, 2020 | $1.86 | $2.19 | $1.86 | $2.10 | 1 971 971 |
| May 14, 2020 | $1.80 | $1.84 | $1.56 | $1.84 | 832 592 |
| May 13, 2020 | $1.79 | $1.89 | $1.57 | $1.70 | 1 114 472 |
| May 12, 2020 | $1.48 | $1.87 | $1.45 | $1.65 | 2 155 648 |
| May 11, 2020 | $1.48 | $1.50 | $1.24 | $1.44 | 1 650 925 |
| May 08, 2020 | $1.44 | $1.45 | $1.31 | $1.35 | 664 694 |
| May 07, 2020 | $1.49 | $1.50 | $1.38 | $1.44 | 820 219 |
| May 06, 2020 | $1.30 | $1.48 | $1.25 | $1.42 | 1 223 525 |
| May 05, 2020 | $1.23 | $1.38 | $1.18 | $1.27 | 1 373 019 |
| May 04, 2020 | $1.09 | $1.25 | $1.07 | $1.21 | 872 703 |
| May 01, 2020 | $1.03 | $1.11 | $1.02 | $1.07 | 625 089 |
| Apr 30, 2020 | $1.18 | $1.20 | $1.12 | $1.16 | 390 609 |
| Apr 29, 2020 | $1.21 | $1.24 | $1.09 | $1.16 | 759 105 |
| Apr 28, 2020 | $1.17 | $1.26 | $1.17 | $1.20 | 304 705 |
| Apr 27, 2020 | $1.22 | $1.22 | $1.17 | $1.19 | 202 671 |
| Apr 24, 2020 | $1.22 | $1.24 | $1.17 | $1.21 | 331 291 |
| Apr 23, 2020 | $1.19 | $1.23 | $1.17 | $1.23 | 489 259 |
| Apr 22, 2020 | $1.21 | $1.22 | $1.16 | $1.17 | 199 163 |
| Apr 21, 2020 | $1.23 | $1.24 | $1.13 | $1.20 | 493 823 |
| Apr 20, 2020 | $1.19 | $1.25 | $1.16 | $1.24 | 756 635 |
| Apr 17, 2020 | $1.21 | $1.25 | $1.16 | $1.19 | 441 087 |
| Apr 16, 2020 | $1.17 | $1.22 | $1.11 | $1.20 | 570 204 |
| Apr 15, 2020 | $1.06 | $1.25 | $1.01 | $1.19 | 1 484 442 |
