ABUS

Arbutus Biopharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Arbutus Biopharma Corporation ABUS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.26 7.24% 3.85 19:56:45
Open Price Low Price High Price Close Price Previous Close
3.61 3.61 3.87 3.77 3.59
more quote information »

ABUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.603.873.233.521,782,8510.256.94%
1 Month2.854.142.723.371,804,1661.0035.09%
3 Months2.714.142.303.071,889,2661.1442.07%
6 Months2.289.001.604.295,010,7911.5768.86%
1 Year1.659.000.883.972,970,9712.20133.33%
3 Years6.1012.600.814.091,236,009-2.25-36.89%
5 Years5.4212.600.814.10831,038-1.57-28.97%

ABUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 3.77 0.18 5.01% 3.61 3.87 3.61 1,800,852
Nov 24 2020 3.59 -0.08 -2.18% 3.6981 3.8664 3.50 2,042,507
Nov 23 2020 3.67 0.31 9.23% 3.50 3.74 3.405 3,012,072
Nov 20 2020 3.36 0.02 0.6% 3.36 3.41 3.3211 769,027
Nov 19 2020 3.34 -0.05 -1.47% 3.425 3.46 3.23 1,373,621
Nov 18 2020 3.39 -0.22 -6.09% 3.60 3.675 3.36 1,717,029
Nov 17 2020 3.61 -0.01 -0.28% 3.63 3.70 3.41 1,859,193
Nov 16 2020 3.6201 -0.01 -0.27% 3.98 4.14 3.57 6,233,187
Nov 13 2020 3.63 0.08 2.25% 3.56 3.69 3.42 1,808,560
Nov 12 2020 3.55 -0.02 -0.56% 3.62 3.75 3.43 2,172,451
Nov 11 2020 3.57 0.33 10.19% 3.27 3.59 3.21 2,392,185
Nov 10 2020 3.24 0.06 1.89% 3.30 3.3099 3.08 1,501,668
Nov 09 2020 3.18 0.39 13.98% 2.98 3.38 2.90 3,377,951
Nov 06 2020 2.79 -0.08 -2.79% 2.84 2.87 2.76 1,280,390
Nov 05 2020 2.87 -0.19 -6.21% 2.87 3.05 2.80 1,599,787
Nov 04 2020 3.06 0.17 5.88% 2.90 3.09 2.87 948,771
Nov 03 2020 2.89 0.13 4.71% 2.76 2.91 2.76 574,411
Nov 02 2020 2.76 -0.06 -2.13% 2.84 2.85 2.72 1,023,415
Oct 30 2020 2.82 -0.12 -4.08% 2.92 2.94 2.77 724,165
Oct 29 2020 2.94 0.03 1.03% 2.92 2.95 2.80 614,818
Oct 28 2020 2.91 0.02 0.69% 2.85 2.97 2.78 1,058,104
Oct 27 2020 2.89 0.06 2.12% 2.82 2.94 2.78 470,465
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.