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 |
| Sep 13, 2016 | $3.70 | $3.70 | $3.70 | $3.70 | 62 800 |
| Sep 12, 2016 | $3.74 | $3.74 | $3.74 | $3.74 | 68 700 |
| Sep 09, 2016 | $3.66 | $3.66 | $3.66 | $3.66 | 42 000 |
| Sep 08, 2016 | $3.75 | $3.75 | $3.75 | $3.75 | 47 200 |
| Sep 07, 2016 | $3.72 | $3.72 | $3.72 | $3.72 | 32 800 |
| Sep 06, 2016 | $3.71 | $3.71 | $3.71 | $3.71 | 191 200 |
| Sep 02, 2016 | $3.76 | $3.76 | $3.76 | $3.76 | 72 700 |
| Sep 01, 2016 | $3.79 | $3.79 | $3.79 | $3.79 | 44 100 |
| Aug 31, 2016 | $3.81 | $3.81 | $3.81 | $3.81 | 51 300 |
| Aug 30, 2016 | $3.89 | $3.89 | $3.89 | $3.89 | 49 900 |
| Aug 29, 2016 | $3.82 | $3.82 | $3.82 | $3.82 | 97 400 |
| Aug 26, 2016 | $3.69 | $3.69 | $3.69 | $3.69 | 44 600 |
| Aug 25, 2016 | $3.66 | $3.66 | $3.66 | $3.66 | 67 900 |
| Aug 24, 2016 | $3.79 | $3.79 | $3.79 | $3.79 | 113 500 |
| Aug 23, 2016 | $3.96 | $3.96 | $3.96 | $3.96 | 111 600 |
| Aug 22, 2016 | $3.94 | $3.94 | $3.94 | $3.94 | 94 000 |
| Aug 19, 2016 | $3.74 | $3.74 | $3.74 | $3.74 | 73 200 |
| Aug 18, 2016 | $3.72 | $3.72 | $3.72 | $3.72 | 63 500 |
| Aug 17, 2016 | $3.61 | $3.61 | $3.61 | $3.61 | 102 100 |
| Aug 16, 2016 | $3.75 | $3.75 | $3.75 | $3.75 | 46 200 |
| Aug 15, 2016 | $3.81 | $3.81 | $3.81 | $3.81 | 57 400 |
| Aug 12, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 95 000 |
| Aug 11, 2016 | $3.68 | $3.68 | $3.68 | $3.68 | 78 700 |
| Aug 10, 2016 | $3.62 | $3.62 | $3.62 | $3.62 | 143 000 |
| Aug 09, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 210 000 |
