NASDAQ:ABUS
Arbutus Biopharma Corporation Stock Price (Quote)
$2.78
-0.140 (-4.79%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.29 | Wednesday, 17th Apr 2024 ABUS stock ended at $2.78. This is 4.79% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.67% from a day low at $2.78 to a day high of $2.94. |
| 90 days | $2.22 | $3.29 | |
| 52 weeks | $1.69 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-29 | $2.23 | $2.25 | $2.19 | $2.24 | 608 597 |
| 2023-06-28 | $2.24 | $2.29 | $2.21 | $2.25 | 1 147 466 |
| 2023-06-27 | $2.28 | $2.29 | $2.23 | $2.24 | 321 202 |
| 2023-06-26 | $2.37 | $2.39 | $2.25 | $2.26 | 943 616 |
| 2023-06-23 | $2.46 | $2.48 | $2.38 | $2.41 | 1 658 175 |
| 2023-06-22 | $2.40 | $2.51 | $2.34 | $2.47 | 962 470 |
| 2023-06-21 | $2.42 | $2.44 | $2.34 | $2.37 | 661 607 |
| 2023-06-20 | $2.49 | $2.49 | $2.41 | $2.44 | 505 963 |
| 2023-06-16 | $2.48 | $2.50 | $2.42 | $2.49 | 2 231 843 |
| 2023-06-15 | $2.47 | $2.47 | $2.39 | $2.44 | 691 525 |
| 2023-06-14 | $2.50 | $2.53 | $2.45 | $2.47 | 604 744 |
| 2023-06-13 | $2.47 | $2.51 | $2.47 | $2.50 | 626 707 |
| 2023-06-12 | $2.45 | $2.52 | $2.44 | $2.45 | 392 802 |
| 2023-06-09 | $2.53 | $2.56 | $2.48 | $2.48 | 478 841 |
| 2023-06-08 | $2.62 | $2.62 | $2.51 | $2.54 | 423 892 |
| 2023-06-07 | $2.62 | $2.67 | $2.59 | $2.62 | 464 352 |
| 2023-06-06 | $2.59 | $2.61 | $2.55 | $2.60 | 484 304 |
| 2023-06-05 | $2.61 | $2.64 | $2.58 | $2.60 | 219 323 |
| 2023-06-02 | $2.54 | $2.60 | $2.50 | $2.58 | 495 719 |
| 2023-06-01 | $2.50 | $2.55 | $2.48 | $2.50 | 309 983 |
| 2023-05-31 | $2.47 | $2.53 | $2.47 | $2.49 | 327 941 |
| 2023-05-30 | $2.50 | $2.56 | $2.45 | $2.47 | 371 202 |
| 2023-05-26 | $2.50 | $2.52 | $2.47 | $2.50 | 450 122 |
| 2023-05-25 | $2.52 | $2.54 | $2.41 | $2.50 | 1 005 925 |
| 2023-05-24 | $2.65 | $2.65 | $2.54 | $2.56 | 497 036 |
