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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 08, 2016 | $3.94 | $3.94 | $3.94 | $3.94 | 137 900 |
| Aug 05, 2016 | $4.02 | $4.02 | $4.02 | $4.02 | 284 500 |
| Aug 04, 2016 | $4.37 | $4.37 | $4.37 | $4.37 | 96 900 |
| Aug 03, 2016 | $4.40 | $4.40 | $4.40 | $4.40 | 114 000 |
| Aug 02, 2016 | $4.10 | $4.10 | $4.10 | $4.10 | 97 300 |
| Aug 01, 2016 | $4.17 | $4.17 | $4.17 | $4.17 | 54 800 |
| Jul 29, 2016 | $4.09 | $4.09 | $4.09 | $4.09 | 101 600 |
| Jul 28, 2016 | $4.13 | $4.13 | $4.13 | $4.13 | 70 700 |
| Jul 27, 2016 | $4.24 | $4.24 | $4.24 | $4.24 | 64 000 |
| Jul 26, 2016 | $4.10 | $4.10 | $4.10 | $4.10 | 87 600 |
| Jul 25, 2016 | $4.21 | $4.21 | $4.21 | $4.21 | 104 300 |
| Jul 22, 2016 | $4.20 | $4.20 | $4.20 | $4.20 | 127 700 |
| Jul 21, 2016 | $4.21 | $4.21 | $4.21 | $4.21 | 55 900 |
| Jul 20, 2016 | $4.18 | $4.18 | $4.18 | $4.18 | 204 600 |
| Jul 19, 2016 | $4.07 | $4.07 | $4.07 | $4.07 | 64 000 |
| Jul 18, 2016 | $4.20 | $4.20 | $4.20 | $4.20 | 85 300 |
| Jul 15, 2016 | $4.21 | $4.21 | $4.21 | $4.21 | 87 200 |
| Jul 14, 2016 | $4.05 | $4.05 | $4.05 | $4.05 | 110 200 |
| Jul 13, 2016 | $4.06 | $4.06 | $4.06 | $4.06 | 76 900 |
| Jul 12, 2016 | $4.15 | $4.15 | $4.15 | $4.15 | 107 200 |
| Jul 11, 2016 | $3.99 | $3.99 | $3.99 | $3.99 | 136 500 |
| Jul 08, 2016 | $3.91 | $3.91 | $3.91 | $3.91 | 283 800 |
| Jul 07, 2016 | $3.99 | $3.99 | $3.99 | $3.99 | 137 300 |
| Jul 06, 2016 | $3.85 | $3.85 | $3.85 | $3.85 | 173 600 |
| Jul 05, 2016 | $3.78 | $3.78 | $3.78 | $3.78 | 186 600 |
