NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.58
-0.0200 (-0.769%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.42 | $2.96 | Thursday, 28th Mar 2024 ABUS stock ended at $2.58. This is 0.769% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.35% from a day low at $2.55 to a day high of $2.61. |
90 days | $2.21 | $2.96 | |
52 weeks | $1.69 | $3.15 |
Historical Arbutus Biopharma Corporation prices
Date | Open | High | Low | Close | Volume |
2023-07-18 | $2.23 | $2.28 | $2.20 | $2.21 | 415 702 |
2023-07-17 | $2.23 | $2.27 | $2.22 | $2.25 | 395 092 |
2023-07-14 | $2.28 | $2.28 | $2.19 | $2.23 | 404 257 |
2023-07-13 | $2.27 | $2.29 | $2.25 | $2.27 | 384 116 |
2023-07-12 | $2.24 | $2.27 | $2.24 | $2.27 | 428 876 |
2023-07-11 | $2.32 | $2.30 | $2.22 | $2.27 | 373 997 |
2023-07-10 | $2.26 | $2.30 | $2.23 | $2.26 | 317 477 |
2023-07-07 | $2.24 | $2.26 | $2.21 | $2.26 | 285 165 |
2023-07-06 | $2.25 | $2.24 | $2.19 | $2.23 | 391 252 |
2023-07-05 | $2.23 | $2.28 | $2.23 | $2.26 | 297 304 |
2023-07-03 | $2.30 | $2.34 | $2.23 | $2.27 | 384 433 |
2023-06-30 | $2.21 | $2.33 | $2.21 | $2.30 | 995 634 |
2023-06-29 | $2.23 | $2.25 | $2.19 | $2.24 | 608 597 |
2023-06-28 | $2.24 | $2.29 | $2.21 | $2.25 | 1 147 466 |
2023-06-27 | $2.28 | $2.29 | $2.23 | $2.24 | 321 202 |
2023-06-26 | $2.37 | $2.39 | $2.25 | $2.26 | 943 616 |
2023-06-23 | $2.46 | $2.48 | $2.38 | $2.41 | 1 658 175 |
2023-06-22 | $2.40 | $2.51 | $2.34 | $2.47 | 962 470 |
2023-06-21 | $2.42 | $2.44 | $2.34 | $2.37 | 661 607 |
2023-06-20 | $2.49 | $2.49 | $2.41 | $2.44 | 505 963 |
2023-06-16 | $2.48 | $2.50 | $2.42 | $2.49 | 2 231 843 |
2023-06-15 | $2.47 | $2.47 | $2.39 | $2.44 | 691 525 |
2023-06-14 | $2.50 | $2.53 | $2.45 | $2.47 | 604 744 |
2023-06-13 | $2.47 | $2.51 | $2.47 | $2.50 | 626 707 |
2023-06-12 | $2.45 | $2.52 | $2.44 | $2.45 | 392 802 |