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 |
| Oct 24, 2023 | $1.70 | $1.78 | $1.70 | $1.77 | 359 163 |
| Oct 23, 2023 | $1.74 | $1.77 | $1.69 | $1.69 | 326 429 |
| Oct 20, 2023 | $1.77 | $1.78 | $1.74 | $1.74 | 305 743 |
| Oct 19, 2023 | $1.81 | $1.81 | $1.71 | $1.75 | 552 598 |
| Oct 18, 2023 | $1.86 | $1.86 | $1.77 | $1.78 | 490 220 |
| Oct 17, 2023 | $1.90 | $1.92 | $1.86 | $1.89 | 476 965 |
| Oct 16, 2023 | $1.85 | $1.93 | $1.85 | $1.89 | 413 684 |
| Oct 13, 2023 | $1.83 | $1.89 | $1.81 | $1.86 | 469 347 |
| Oct 12, 2023 | $1.87 | $1.87 | $1.81 | $1.84 | 679 377 |
| Oct 11, 2023 | $1.95 | $1.96 | $1.87 | $1.87 | 353 055 |
| Oct 10, 2023 | $1.85 | $1.94 | $1.84 | $1.94 | 605 489 |
| Oct 09, 2023 | $1.90 | $1.90 | $1.73 | $1.86 | 868 770 |
| Oct 06, 2023 | $1.88 | $1.94 | $1.87 | $1.94 | 737 522 |
| Oct 05, 2023 | $1.89 | $1.91 | $1.87 | $1.90 | 556 940 |
| Oct 04, 2023 | $1.89 | $1.90 | $1.84 | $1.89 | 786 411 |
| Oct 03, 2023 | $1.92 | $1.93 | $1.87 | $1.88 | 441 860 |
| Oct 02, 2023 | $2.01 | $2.02 | $1.91 | $1.92 | 763 829 |
| Sep 29, 2023 | $2.00 | $2.05 | $1.99 | $2.03 | 1 160 395 |
| Sep 28, 2023 | $2.02 | $2.04 | $1.99 | $2.00 | 752 726 |
| Sep 27, 2023 | $1.95 | $2.04 | $1.95 | $2.01 | 676 757 |
| Sep 26, 2023 | $1.92 | $2.00 | $1.91 | $1.94 | 526 600 |
| Sep 25, 2023 | $1.93 | $1.93 | $1.87 | $1.90 | 730 003 |
| Sep 22, 2023 | $1.97 | $1.97 | $1.88 | $1.93 | 1 127 366 |
| Sep 20, 2023 | $1.98 | $2.03 | $1.98 | $2.00 | 445 670 |
| Sep 19, 2023 | $1.99 | $2.00 | $1.96 | $1.98 | 459 255 |
