NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$3.36
+0.0400 (+1.20%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.63 | $3.44 | Friday, 31st May 2024 ABUS stock ended at $3.36. This is 1.20% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.27% from a day low at $3.31 to a day high of $3.39. |
90 days | $2.30 | $3.44 | |
52 weeks | $1.69 | $3.44 |
Historical Arbutus Biopharma Corporation prices
Date | Open | High | Low | Close | Volume |
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 |
Apr 14, 2020 | $1.08 | $1.15 | $1.03 | $1.07 | 622 678 |
Apr 13, 2020 | $1.09 | $1.10 | $1.02 | $1.05 | 535 975 |
Apr 09, 2020 | $1.03 | $1.09 | $1.00 | $1.03 | 315 025 |
Apr 08, 2020 | $1.05 | $1.09 | $0.99 | $1.02 | 398 439 |
Apr 07, 2020 | $1.09 | $1.14 | $1.03 | $1.04 | 477 013 |
Apr 06, 2020 | $0.98 | $1.05 | $0.89 | $1.04 | 620 389 |
Apr 03, 2020 | $1.01 | $1.04 | $0.88 | $0.91 | 1 066 144 |
Apr 02, 2020 | $1.09 | $1.10 | $0.99 | $1.00 | 516 904 |
Apr 01, 2020 | $1.01 | $1.08 | $0.96 | $1.06 | 971 063 |
Mar 31, 2020 | $1.13 | $1.13 | $1.01 | $1.01 | 1 450 497 |
Mar 30, 2020 | $1.29 | $1.29 | $1.10 | $1.12 | 2 082 314 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ABUS stock historical prices to predict future price movements?
Trend Analysis: Examine the ABUS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ABUS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.