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 |
| May 26, 2016 | $4.26 | $4.26 | $4.26 | $4.26 | 104 496 |
| May 25, 2016 | $4.20 | $4.20 | $4.20 | $4.20 | 152 888 |
| May 24, 2016 | $4.06 | $4.06 | $4.06 | $4.06 | 113 007 |
| May 23, 2016 | $4.03 | $4.03 | $4.03 | $4.03 | 89 687 |
| May 20, 2016 | $4.08 | $4.08 | $4.08 | $4.08 | 75 324 |
| May 19, 2016 | $3.89 | $3.89 | $3.89 | $3.89 | 80 302 |
| May 18, 2016 | $4.01 | $4.01 | $4.01 | $4.01 | 155 407 |
| May 17, 2016 | $3.92 | $3.92 | $3.92 | $3.92 | 110 956 |
| May 16, 2016 | $4.16 | $4.16 | $4.16 | $4.16 | 287 067 |
| May 13, 2016 | $4.35 | $4.35 | $4.35 | $4.35 | 64 503 |
| May 12, 2016 | $4.19 | $4.19 | $4.19 | $4.19 | 117 555 |
| May 11, 2016 | $4.31 | $4.31 | $4.31 | $4.31 | 65 118 |
| May 10, 2016 | $4.50 | $4.50 | $4.50 | $4.50 | 138 224 |
| May 09, 2016 | $4.29 | $4.29 | $4.29 | $4.29 | 142 855 |
| May 06, 2016 | $4.15 | $4.15 | $4.15 | $4.15 | 133 884 |
| May 05, 2016 | $4.51 | $4.51 | $4.51 | $4.51 | 240 533 |
| May 04, 2016 | $4.64 | $4.64 | $4.64 | $4.64 | 139 832 |
| May 03, 2016 | $4.69 | $4.69 | $4.69 | $4.69 | 135 808 |
| May 02, 2016 | $4.82 | $4.82 | $4.82 | $4.82 | 83 872 |
| Apr 29, 2016 | $4.95 | $4.95 | $4.95 | $4.95 | 233 783 |
| Apr 28, 2016 | $5.17 | $5.17 | $5.17 | $5.17 | 113 124 |
| Apr 27, 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 100 377 |
| Apr 26, 2016 | $5.27 | $5.27 | $5.27 | $5.27 | 119 840 |
| Apr 25, 2016 | $5.29 | $5.29 | $5.29 | $5.29 | 209 460 |
| Apr 22, 2016 | $5.33 | $5.33 | $5.33 | $5.33 | 369 598 |
