NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.78
+0.0500 (+1.83%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Monday, 29th Apr 2024 ABUS stock ended at $2.78. This is 1.83% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.19% from a day low at $2.74 to a day high of $2.80. |
| 90 days | $2.27 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 29, 2016 | $3.14 | $3.14 | $3.14 | $3.14 | 443 600 |
| Jan 28, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 407 500 |
| Jan 27, 2016 | $3.43 | $3.43 | $3.43 | $3.43 | 235 300 |
| Jan 26, 2016 | $3.58 | $3.58 | $3.58 | $3.58 | 160 400 |
| Jan 25, 2016 | $3.64 | $3.64 | $3.64 | $3.64 | 190 100 |
| Jan 22, 2016 | $3.59 | $3.59 | $3.59 | $3.59 | 305 100 |
| Jan 21, 2016 | $3.52 | $3.52 | $3.52 | $3.52 | 357 800 |
| Jan 20, 2016 | $3.51 | $3.51 | $3.51 | $3.51 | 360 800 |
| Jan 19, 2016 | $3.48 | $3.48 | $3.48 | $3.48 | 323 300 |
| Jan 15, 2016 | $3.70 | $3.70 | $3.70 | $3.70 | 390 800 |
| Jan 14, 2016 | $3.81 | $3.81 | $3.81 | $3.81 | 309 700 |
| Jan 13, 2016 | $3.72 | $3.72 | $3.72 | $3.72 | 484 800 |
| Jan 12, 2016 | $3.81 | $3.81 | $3.81 | $3.81 | 354 000 |
| Jan 11, 2016 | $3.84 | $3.84 | $3.84 | $3.84 | 449 900 |
| Jan 08, 2016 | $4.02 | $4.02 | $4.02 | $4.02 | 346 200 |
| Jan 07, 2016 | $4.10 | $4.10 | $4.10 | $4.10 | 469 200 |
| Jan 06, 2016 | $4.30 | $4.30 | $4.30 | $4.30 | 288 800 |
| Jan 05, 2016 | $4.51 | $4.51 | $4.51 | $4.51 | 207 200 |
