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 |
| Nov 22, 2016 | $2.75 | $2.85 | $2.60 | $2.70 | 136 535 |
| Nov 21, 2016 | $2.75 | $2.75 | $2.45 | $2.70 | 472 868 |
| Nov 18, 2016 | $2.80 | $2.80 | $2.45 | $2.70 | 351 966 |
| Nov 17, 2016 | $2.80 | $2.85 | $2.62 | $2.75 | 212 163 |
| Nov 16, 2016 | $2.80 | $2.90 | $2.70 | $2.80 | 195 584 |
| Nov 15, 2016 | $2.85 | $2.90 | $2.75 | $2.80 | 184 777 |
| Nov 14, 2016 | $2.95 | $3.00 | $2.75 | $2.80 | 176 845 |
| Nov 11, 2016 | $2.75 | $2.85 | $2.65 | $2.80 | 271 394 |
| Nov 10, 2016 | $2.85 | $2.89 | $2.66 | $2.75 | 173 068 |
| Nov 09, 2016 | $2.90 | $3.15 | $2.75 | $2.80 | 235 349 |
| Nov 08, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 111 344 |
| Nov 07, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 74 600 |
| Nov 04, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 119 000 |
| Nov 03, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 67 000 |
| Nov 02, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 66 700 |
| Nov 01, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 89 600 |
| Oct 31, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 125 300 |
| Oct 28, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 73 300 |
| Oct 27, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 71 900 |
| Oct 26, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 48 200 |
| Oct 25, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 56 100 |
| Oct 24, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 120 800 |
| Oct 21, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 133 200 |
| Oct 20, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 182 400 |
| Oct 19, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 154 500 |
