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 |
| Jul 01, 2016 | $3.77 | $3.77 | $3.77 | $3.77 | 272 800 |
| Jun 30, 2016 | $3.48 | $3.48 | $3.48 | $3.48 | 300 800 |
| Jun 29, 2016 | $3.51 | $3.51 | $3.51 | $3.51 | 334 500 |
| Jun 28, 2016 | $3.37 | $3.37 | $3.37 | $3.37 | 179 400 |
| Jun 27, 2016 | $3.34 | $3.34 | $3.34 | $3.34 | 180 200 |
| Jun 24, 2016 | $3.36 | $3.36 | $3.36 | $3.36 | 244 200 |
| Jun 23, 2016 | $3.54 | $3.54 | $3.54 | $3.54 | 204 500 |
| Jun 22, 2016 | $3.32 | $3.32 | $3.32 | $3.32 | 181 500 |
| Jun 21, 2016 | $3.17 | $3.17 | $3.17 | $3.17 | 266 300 |
| Jun 20, 2016 | $3.26 | $3.26 | $3.26 | $3.26 | 160 800 |
| Jun 17, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 136 000 |
| Jun 16, 2016 | $3.28 | $3.28 | $3.28 | $3.28 | 165 097 |
| Jun 15, 2016 | $3.22 | $3.22 | $3.22 | $3.22 | 307 733 |
| Jun 14, 2016 | $3.29 | $3.29 | $3.29 | $3.29 | 232 464 |
| Jun 13, 2016 | $3.36 | $3.36 | $3.36 | $3.36 | 529 182 |
| Jun 10, 2016 | $3.60 | $3.60 | $3.60 | $3.60 | 287 981 |
| Jun 09, 2016 | $3.93 | $3.93 | $3.93 | $3.93 | 114 263 |
| Jun 08, 2016 | $4.02 | $4.02 | $4.02 | $4.02 | 232 921 |
| Jun 07, 2016 | $4.07 | $4.07 | $4.07 | $4.07 | 174 651 |
| Jun 06, 2016 | $4.14 | $4.14 | $4.14 | $4.14 | 172 196 |
| Jun 03, 2016 | $3.95 | $3.95 | $3.95 | $3.95 | 156 002 |
| Jun 02, 2016 | $3.99 | $3.99 | $3.99 | $3.99 | 156 802 |
| Jun 01, 2016 | $3.97 | $3.97 | $3.97 | $3.97 | 104 782 |
| May 31, 2016 | $4.14 | $4.14 | $4.14 | $4.14 | 108 893 |
| May 27, 2016 | $4.10 | $4.10 | $4.10 | $4.10 | 68 004 |
