NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.75
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Wednesday, 24th Apr 2024 ABUS stock ended at $2.75. During the day the stock fluctuated 1.64% from a day low at $2.74 to a day high of $2.78. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $1.87 | $1.94 | $1.87 | $1.90 | 996 300 |
| Nov 28, 2023 | $1.82 | $1.86 | $1.79 | $1.85 | 537 849 |
| Nov 27, 2023 | $1.84 | $1.86 | $1.82 | $1.84 | 853 099 |
| Nov 24, 2023 | $1.85 | $1.89 | $1.83 | $1.87 | 334 001 |
| Nov 22, 2023 | $1.82 | $1.86 | $1.81 | $1.84 | 1 040 972 |
| Nov 21, 2023 | $1.81 | $1.85 | $1.80 | $1.83 | 996 193 |
| Nov 20, 2023 | $1.85 | $1.88 | $1.79 | $1.84 | 515 893 |
| Nov 17, 2023 | $1.83 | $1.87 | $1.77 | $1.86 | 793 136 |
| Nov 16, 2023 | $1.85 | $1.88 | $1.75 | $1.85 | 1 328 404 |
| Nov 15, 2023 | $1.97 | $1.97 | $1.80 | $1.84 | 1 403 520 |
| Nov 14, 2023 | $1.81 | $1.88 | $1.79 | $1.88 | 1 226 734 |
| Nov 13, 2023 | $1.74 | $1.80 | $1.70 | $1.79 | 716 398 |
| Nov 10, 2023 | $1.83 | $1.83 | $1.74 | $1.77 | 360 680 |
| Nov 09, 2023 | $1.82 | $1.84 | $1.77 | $1.80 | 1 072 407 |
| Nov 08, 2023 | $1.87 | $1.90 | $1.79 | $1.87 | 502 192 |
| Nov 07, 2023 | $1.81 | $1.86 | $1.71 | $1.85 | 676 964 |
| Nov 06, 2023 | $1.90 | $1.93 | $1.84 | $1.88 | 549 464 |
| Nov 03, 2023 | $1.84 | $1.93 | $1.84 | $1.92 | 652 275 |
| Nov 02, 2023 | $1.84 | $1.86 | $1.79 | $1.81 | 204 570 |
| Nov 01, 2023 | $1.84 | $1.87 | $1.80 | $1.84 | 372 483 |
| Oct 31, 2023 | $1.77 | $1.84 | $1.76 | $1.83 | 326 372 |
| Oct 30, 2023 | $1.73 | $1.79 | $1.71 | $1.78 | 400 325 |
| Oct 27, 2023 | $1.77 | $1.77 | $1.70 | $1.73 | 502 404 |
| Oct 26, 2023 | $1.73 | $1.83 | $1.71 | $1.76 | 455 152 |
| Oct 25, 2023 | $1.82 | $1.82 | $1.71 | $1.73 | 305 253 |
