NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.84
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.63 | $3.19 | Wednesday, 8th May 2024 ABUS stock ended at $2.84. During the day the stock fluctuated 3.80% from a day low at $2.76 to a day high of $2.87. |
| 90 days | $2.30 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $2.50 | $2.50 | $2.40 | $2.45 | 203 166 |
| Dec 28, 2016 | $2.45 | $2.58 | $2.38 | $2.50 | 534 932 |
| Dec 27, 2016 | $2.45 | $2.55 | $2.45 | $2.50 | 328 583 |
| Dec 23, 2016 | $2.55 | $2.60 | $2.45 | $2.50 | 367 313 |
| Dec 22, 2016 | $2.60 | $2.70 | $2.55 | $2.55 | 146 923 |
| Dec 21, 2016 | $2.70 | $2.70 | $2.50 | $2.60 | 444 289 |
| Dec 20, 2016 | $2.60 | $2.74 | $2.60 | $2.70 | 401 239 |
| Dec 19, 2016 | $2.60 | $2.70 | $2.60 | $2.60 | 429 396 |
| Dec 16, 2016 | $2.80 | $2.83 | $2.60 | $2.65 | 498 731 |
| Dec 15, 2016 | $2.75 | $2.80 | $2.60 | $2.80 | 531 081 |
| Dec 14, 2016 | $2.80 | $2.85 | $2.65 | $2.70 | 373 197 |
| Dec 13, 2016 | $3.00 | $3.00 | $2.65 | $2.80 | 594 106 |
| Dec 12, 2016 | $3.25 | $3.25 | $2.90 | $2.95 | 455 268 |
| Dec 09, 2016 | $3.15 | $3.25 | $3.15 | $3.25 | 322 612 |
| Dec 08, 2016 | $3.20 | $3.20 | $3.15 | $3.15 | 133 251 |
| Dec 07, 2016 | $3.10 | $3.20 | $2.95 | $3.20 | 344 489 |
| Dec 06, 2016 | $3.00 | $3.05 | $2.90 | $3.05 | 273 570 |
| Dec 05, 2016 | $2.70 | $3.00 | $2.70 | $2.95 | 579 368 |
| Dec 02, 2016 | $2.65 | $2.70 | $2.60 | $2.67 | 173 464 |
| Dec 01, 2016 | $2.70 | $2.80 | $2.65 | $2.70 | 165 966 |
| Nov 30, 2016 | $2.75 | $3.05 | $2.65 | $2.65 | 735 016 |
| Nov 29, 2016 | $2.75 | $2.75 | $2.55 | $2.65 | 226 774 |
| Nov 28, 2016 | $2.65 | $2.75 | $2.60 | $2.70 | 297 993 |
| Nov 25, 2016 | $2.65 | $2.70 | $2.60 | $2.65 | 60 216 |
| Nov 23, 2016 | $2.70 | $2.70 | $2.60 | $2.70 | 124 776 |
