NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.73
+0.0100 (+0.368%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Friday, 26th Apr 2024 ABUS stock ended at $2.73. This is 0.368% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $2.71 to a day high of $2.77. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $4.72 | $4.72 | $4.72 | $4.72 | 358 066 |
| Apr 08, 2016 | $5.05 | $5.05 | $5.05 | $5.05 | 917 678 |
| Apr 07, 2016 | $5.06 | $5.06 | $5.06 | $5.06 | 445 667 |
| Apr 06, 2016 | $4.70 | $4.70 | $4.70 | $4.70 | 288 830 |
| Apr 05, 2016 | $4.35 | $4.35 | $4.35 | $4.35 | 152 124 |
| Apr 04, 2016 | $4.15 | $4.15 | $4.15 | $4.15 | 168 930 |
| Apr 01, 2016 | $4.17 | $4.17 | $4.17 | $4.17 | 140 704 |
| Mar 31, 2016 | $4.13 | $4.13 | $4.13 | $4.13 | 141 067 |
| Mar 30, 2016 | $3.97 | $3.97 | $3.97 | $3.97 | 92 787 |
| Mar 29, 2016 | $4.09 | $4.09 | $4.09 | $4.09 | 123 500 |
| Mar 28, 2016 | $3.81 | $3.81 | $3.81 | $3.81 | 135 900 |
| Mar 24, 2016 | $3.99 | $3.99 | $3.99 | $3.99 | 102 600 |
| Mar 23, 2016 | $3.89 | $3.89 | $3.89 | $3.89 | 242 300 |
| Mar 22, 2016 | $4.34 | $4.34 | $4.34 | $4.34 | 196 800 |
| Mar 21, 2016 | $4.13 | $4.13 | $4.13 | $4.13 | 263 400 |
| Mar 18, 2016 | $3.96 | $3.96 | $3.96 | $3.96 | 114 100 |
| Mar 17, 2016 | $3.64 | $3.64 | $3.64 | $3.64 | 131 900 |
| Mar 16, 2016 | $3.69 | $3.69 | $3.69 | $3.69 | 123 400 |
| Mar 15, 2016 | $3.69 | $3.69 | $3.69 | $3.69 | 201 800 |
| Mar 14, 2016 | $3.94 | $3.94 | $3.94 | $3.94 | 156 300 |
| Mar 11, 2016 | $3.85 | $3.85 | $3.85 | $3.85 | 118 900 |
| Mar 10, 2016 | $3.74 | $3.74 | $3.74 | $3.74 | 124 100 |
| Mar 09, 2016 | $3.88 | $3.88 | $3.88 | $3.88 | 214 300 |
| Mar 08, 2016 | $3.96 | $3.96 | $3.96 | $3.96 | 151 400 |
| Mar 07, 2016 | $4.01 | $4.01 | $4.01 | $4.01 | 360 300 |
