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 |
| Mar 04, 2016 | $3.91 | $3.91 | $3.91 | $3.91 | 363 700 |
| Mar 03, 2016 | $3.59 | $3.59 | $3.59 | $3.59 | 104 100 |
| Mar 02, 2016 | $3.60 | $3.60 | $3.60 | $3.60 | 392 700 |
| Mar 01, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 220 500 |
| Feb 29, 2016 | $3.16 | $3.16 | $3.16 | $3.16 | 151 300 |
| Feb 26, 2016 | $3.09 | $3.09 | $3.09 | $3.09 | 226 400 |
| Feb 25, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 63 100 |
| Feb 24, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 156 500 |
| Feb 23, 2016 | $3.17 | $3.17 | $3.17 | $3.17 | 115 600 |
| Feb 22, 2016 | $3.21 | $3.21 | $3.21 | $3.21 | 165 700 |
| Feb 19, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 171 300 |
| Feb 18, 2016 | $3.11 | $3.11 | $3.11 | $3.11 | 81 900 |
| Feb 17, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 330 200 |
| Feb 16, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 143 300 |
| Feb 12, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 126 700 |
| Feb 11, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 222 900 |
| Feb 10, 2016 | $2.89 | $2.89 | $2.89 | $2.89 | 269 500 |
| Feb 09, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 315 500 |
| Feb 08, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 293 900 |
| Feb 05, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 186 600 |
| Feb 04, 2016 | $3.17 | $3.17 | $3.17 | $3.17 | 193 800 |
| Feb 03, 2016 | $3.12 | $3.12 | $3.12 | $3.12 | 154 000 |
| Feb 02, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 183 400 |
| Feb 01, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 351 300 |
| Jan 29, 2016 | $3.14 | $3.14 | $3.14 | $3.14 | 443 600 |
