NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.72
-0.0300 (-1.09%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Thursday, 25th Apr 2024 ABUS stock ended at $2.72. This is 1.09% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $2.68 to a day high of $2.75. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $1.99 | $2.00 | $1.96 | $1.98 | 459 255 |
| Sep 18, 2023 | $2.02 | $2.04 | $1.98 | $1.99 | 543 078 |
| Sep 15, 2023 | $2.05 | $2.07 | $2.00 | $2.04 | 1 221 218 |
| Sep 14, 2023 | $2.03 | $2.08 | $2.03 | $2.05 | 408 659 |
| Sep 13, 2023 | $2.04 | $2.06 | $2.01 | $2.05 | 627 471 |
| Sep 12, 2023 | $2.19 | $2.19 | $2.02 | $2.03 | 774 180 |
| Sep 11, 2023 | $2.13 | $2.20 | $2.11 | $2.20 | 894 685 |
| Sep 08, 2023 | $2.05 | $2.11 | $2.04 | $2.10 | 657 412 |
| Sep 07, 2023 | $2.08 | $2.08 | $2.05 | $2.08 | 629 255 |
| Sep 06, 2023 | $2.03 | $2.10 | $2.02 | $2.08 | 472 945 |
| Sep 05, 2023 | $2.04 | $2.05 | $2.02 | $2.04 | 592 818 |
| Sep 01, 2023 | $2.03 | $2.06 | $2.02 | $2.05 | 728 897 |
| Aug 31, 2023 | $2.01 | $2.05 | $2.01 | $2.03 | 571 187 |
| Aug 30, 2023 | $2.02 | $2.05 | $2.00 | $2.02 | 516 704 |
| Aug 29, 2023 | $2.02 | $2.03 | $2.01 | $2.03 | 377 248 |
| Aug 28, 2023 | $2.03 | $2.05 | $2.01 | $2.02 | 227 833 |
| Aug 25, 2023 | $2.04 | $2.05 | $2.01 | $2.03 | 290 522 |
| Aug 24, 2023 | $2.03 | $2.06 | $2.02 | $2.05 | 582 192 |
| Aug 23, 2023 | $2.04 | $2.09 | $2.03 | $2.05 | 514 658 |
| Aug 22, 2023 | $2.05 | $2.11 | $2.04 | $2.05 | 474 359 |
| Aug 21, 2023 | $2.04 | $2.08 | $2.01 | $2.05 | 696 331 |
| Aug 18, 2023 | $2.05 | $2.12 | $2.04 | $2.06 | 497 636 |
| Aug 17, 2023 | $2.02 | $2.15 | $2.01 | $2.07 | 1 610 189 |
| Aug 16, 2023 | $1.99 | $2.08 | $1.98 | $2.03 | 1 128 538 |
| Aug 15, 2023 | $2.02 | $2.03 | $1.99 | $1.99 | 690 689 |
