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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 18, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 65 900 |
| Oct 17, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 126 000 |
| Oct 14, 2016 | $2.87 | $2.87 | $2.87 | $2.87 | 215 200 |
| Oct 13, 2016 | $2.94 | $2.94 | $2.94 | $2.94 | 165 500 |
| Oct 12, 2016 | $3.03 | $3.03 | $3.03 | $3.03 | 160 000 |
| Oct 11, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 131 300 |
| Oct 10, 2016 | $3.36 | $3.36 | $3.36 | $3.36 | 25 700 |
| Oct 07, 2016 | $3.32 | $3.32 | $3.32 | $3.32 | 94 900 |
| Oct 06, 2016 | $3.40 | $3.40 | $3.40 | $3.40 | 184 600 |
| Oct 05, 2016 | $3.50 | $3.50 | $3.50 | $3.50 | 221 500 |
| Oct 04, 2016 | $3.37 | $3.37 | $3.37 | $3.37 | 103 500 |
| Oct 03, 2016 | $3.48 | $3.48 | $3.48 | $3.48 | 292 600 |
| Sep 30, 2016 | $3.44 | $3.44 | $3.44 | $3.44 | 860 300 |
| Sep 29, 2016 | $3.89 | $3.89 | $3.89 | $3.89 | 159 400 |
| Sep 28, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 68 000 |
| Sep 27, 2016 | $3.93 | $3.93 | $3.93 | $3.93 | 100 300 |
| Sep 26, 2016 | $3.99 | $3.99 | $3.99 | $3.99 | 183 800 |
| Sep 23, 2016 | $3.96 | $3.96 | $3.96 | $3.96 | 335 000 |
| Sep 22, 2016 | $3.95 | $3.95 | $3.95 | $3.95 | 131 300 |
| Sep 21, 2016 | $3.89 | $3.89 | $3.89 | $3.89 | 40 300 |
| Sep 20, 2016 | $3.84 | $3.84 | $3.84 | $3.84 | 97 800 |
| Sep 19, 2016 | $3.73 | $3.73 | $3.73 | $3.73 | 65 200 |
| Sep 16, 2016 | $3.78 | $3.78 | $3.78 | $3.78 | 52 900 |
| Sep 15, 2016 | $3.79 | $3.79 | $3.79 | $3.79 | 50 400 |
| Sep 14, 2016 | $3.75 | $3.75 | $3.75 | $3.75 | 81 000 |
