ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ABUS Arbutus Biopharma Corporation

3.30
0.02 (0.61%)
May 24 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Arbutus Biopharma Corporation ABUS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.61% 3.30 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.29 3.23 3.3201 3.29 3.28
more quote information »

ABUS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.933.442.893.241,301,4700.3712.63%
1 Month2.733.442.632.98791,5820.5720.88%
3 Months2.783.442.302.901,184,3410.5218.71%
6 Months1.853.441.792.711,071,0521.4578.38%
1 Year2.653.441.692.48847,8910.6524.53%
3 Years2.756.501.693.501,920,3030.5520.00%
5 Years2.009.000.813.662,071,6231.3065.00%

ABUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 3.29 0.01 0.30% 3.29 3.3201 3.23 546,149
May 23 2024 3.28 -0.13 -3.81% 3.42 3.44 3.23 1,296,780
May 22 2024 3.41 0.20 6.23% 3.22 3.43 3.19 2,177,571
May 21 2024 3.21 0.14 4.56% 3.10 3.215 3.06 1,014,371
May 20 2024 3.07 0.09 3.02% 2.98 3.15 2.965 1,272,454
May 17 2024 2.98 0.09 3.11% 2.93 3.01 2.89 746,173
May 16 2024 2.89 0.08 2.85% 2.82 2.90 2.81 427,036
May 15 2024 2.81 -0.05 -1.75% 2.88 2.91 2.805 430,695
May 14 2024 2.86 -0.03 -1.04% 2.86 2.90 2.81 475,466
May 13 2024 2.89 0.01 0.35% 2.90 2.93 2.85 367,121
May 10 2024 2.88 -0.06 -2.04% 2.96 2.96 2.7903 697,958
May 09 2024 2.94 0.11 3.70% 2.86 2.95 2.79 688,712
May 08 2024 2.835 -0.01 -0.18% 2.86 2.865 2.76 503,982
May 07 2024 2.84 0.04 1.43% 2.81 2.84 2.79 619,184
May 06 2024 2.80 0.09 3.32% 2.71 2.82 2.70 685,005
May 03 2024 2.71 0.03 1.12% 2.71 2.85 2.70 683,613
May 02 2024 2.68 -0.01 -0.37% 2.64 2.73 2.63 673,219
May 01 2024 2.69 -0.04 -1.47% 2.74 2.765 2.68 1,028,105
Apr 30 2024 2.73 -0.05 -1.80% 2.77 2.795 2.73 1,011,387
Apr 29 2024 2.78 0.05 1.83% 2.75 2.80 2.74 626,057
Apr 26 2024 2.73 0.01 0.37% 2.73 2.78 2.70 406,742
Apr 25 2024 2.72 -0.02 -0.73% 2.74 2.75 2.68 323,341
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock