Arbutus Biopharma Historical Data - ABUS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Arbutus Biopharma Corporation ABUS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.06 -2.51% 2.33 2.41 2.33 2.38 2.39 20:00:00
more quote information »

ABUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.232.492.222.36307,5150.104.48%
1 Month1.542.491.451.84522,6150.7951.3%
3 Months1.652.490.811.43621,9970.6841.21%
6 Months1.522.740.811.68498,3700.8153.29%
1 Year4.634.780.812.18378,239-2.30-49.68%
3 Years3.0012.600.814.49317,520-0.67-22.33%
5 Years14.3026.730.818.46360,184-11.97-83.71%

ABUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 2.33 -0.06 -2.51% 2.38 2.41 2.33 197,526
Dec 12 2019 2.39 -0.01 -0.42% 2.43 2.49 2.36 328,703
Dec 11 2019 2.40 0.05 2.13% 2.36 2.43 2.26 271,698
Dec 10 2019 2.35 -0.01 -0.42% 2.39 2.39 2.29 204,182
Dec 09 2019 2.36 0.07 3.06% 2.33 2.40 2.25 403,694
Dec 06 2019 2.29 0.07 3.15% 2.23 2.3621 2.22 329,297
Dec 05 2019 2.22 -0.04 -1.77% 2.22 2.43 2.15 379,708
Dec 04 2019 2.26 0.26 13.0% 2.06 2.45 2.04 1,458,469
Dec 03 2019 2.00 0.44 28.21% 1.58 2.04 1.58 533,314
Dec 02 2019 1.56 -0.11 -6.59% 1.68 1.723 1.56 3,457,240
Nov 29 2019 1.67 0.02 1.21% 1.64 1.77 1.625 279,243
Nov 27 2019 1.65 -0.02 -1.2% 1.67 1.75 1.63 397,223
Nov 26 2019 1.67 0.11 7.05% 1.56 1.67 1.56 263,406
Nov 25 2019 1.56 0.03 1.96% 1.65 1.77 1.51 567,284
Nov 22 2019 1.53 0.03 2.0% 1.50 1.5392 1.49 95,241
Nov 21 2019 1.50 -0.01 -0.66% 1.52 1.52 1.4701 108,271
Nov 20 2019 1.51 0.03 2.03% 1.47 1.55 1.45 302,984
Nov 19 2019 1.48 0.01 0.68% 1.49 1.49 1.45 132,476
Nov 18 2019 1.47 -0.04 -2.65% 1.49 1.53 1.45 236,790
Nov 15 2019 1.51 -0.02 -1.31% 1.54 1.57 1.45 180,454
Nov 14 2019 1.53 0.01 0.66% 1.51 1.68 1.49 975,738
See More Historical Prices »


Your Recent History
NASDAQ
ABUS
Arbutus Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.