Arbutus Biopharma Corp (ABUS) Historical Stock Data
3.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABUS is down -0.29% a day on average. There have been 13 days where Arbutus Biopharma Corp closed green and 17 days where ABUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.53 | 3.44 | ↓$0.09 (-2.55%) | 3.42 | 3.54 | 626.51K |
| 2024-11-19 | 3.51 | 3.49 | ↓$0.02 (-0.57%) | 3.42 | 3.52 | 0.91M |
| 2024-11-18 | 3.64 | 3.52 | ↓$0.12 (-3.30%) | 3.49 | 3.68 | 1.06M |
| 2024-11-15 | 3.68 | 3.64 | ↓$0.04 (-1.09%) | 3.42 | 3.68 | 1.79M |
| 2024-11-14 | 3.66 | 3.63 | ↓$0.03 (-0.82%) | 3.63 | 3.81 | 1.14M |
| 2024-11-13 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.65 | 3.76 | 652.43K |
| 2024-11-12 | 3.73 | 3.64 | ↓$0.09 (-2.41%) | 3.61 | 3.75 | 778.08K |
| 2024-11-11 | 3.75 | 3.73 | ↓$0.02 (-0.53%) | 3.73 | 3.84 | 830.02K |
| 2024-11-08 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.70 | 3.79 | 0.92M |
| 2024-11-07 | 3.92 | 3.73 | ↓$0.19 (-4.85%) | 3.70 | 3.92 | 1.05M |
| 2024-11-06 | 3.85 | 3.92 | ↑$0.07 (1.82%) | 3.60 | 3.96 | 1.55M |
| 2024-11-05 | 3.86 | 3.96 | ↑$0.10 (2.59%) | 3.80 | 3.96 | 652.20K |
| 2024-11-04 | 3.96 | 3.87 | ↓$0.09 (-2.27%) | 3.86 | 3.96 | 0.94M |
| 2024-11-01 | 3.85 | 3.96 | ↑$0.11 (2.86%) | 3.80 | 3.99 | 554.16K |
| 2024-10-31 | 3.94 | 3.85 | ↓$0.09 (-2.41%) | 3.83 | 3.96 | 724.80K |
| 2024-10-30 | 4.01 | 3.94 | ↓$0.07 (-1.75%) | 3.93 | 4.03 | 436.03K |
| 2024-10-29 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 3.97 | 4.05 | 544.85K |
| 2024-10-28 | 4.01 | 4.05 | ↑$0.04 (1.00%) | 4.01 | 4.10 | 487.43K |
| 2024-10-25 | 4.05 | 3.97 | ↓$0.08 (-1.98%) | 3.95 | 4.09 | 504.38K |
| 2024-10-24 | 4.04 | 4.05 | ↑$0.01 (0.25%) | 4.01 | 4.08 | 395.81K |
| 2024-10-23 | 4.03 | 4.06 | ↑$0.03 (0.74%) | 3.96 | 4.12 | 0.92M |
| 2024-10-22 | 4.06 | 4.03 | ↓$0.03 (-0.74%) | 3.91 | 4.08 | 0.95M |
| 2024-10-21 | 4.15 | 4.07 | ↓$0.08 (-1.93%) | 3.98 | 4.15 | 787.63K |
| 2024-10-18 | 4.12 | 4.15 | ↑$0.03 (0.73%) | 4.11 | 4.19 | 876.45K |
| 2024-10-17 | 4.20 | 4.12 | ↓$0.08 (-1.90%) | 4.08 | 4.21 | 0.90M |
| 2024-10-16 | 4.15 | 4.20 | ↑$0.05 (1.20%) | 4.10 | 4.35 | 3.35M |
| 2024-10-15 | 3.91 | 4.11 | ↑$0.20 (5.12%) | 3.89 | 4.12 | 1.17M |
| 2024-10-14 | 3.88 | 3.86 | ↓$0.02 (-0.52%) | 3.83 | 3.90 | 423.31K |
| 2024-10-11 | 3.79 | 3.88 | ↑$0.09 (2.37%) | 3.79 | 3.90 | 443.79K |
| 2024-10-10 | 3.70 | 3.79 | ↑$0.09 (2.43%) | 3.68 | 3.80 | 647.14K |
Create an account or log in to view more rows.
$ABUS news?
$ABUS today feels different to the moon
$ABUS Buy it up so it crashes harder in the next two trading days
$ABUS not good
$ABUS just waiting to short this bad boy.
$ABUS Take it Bears !
$ABUS has just been halted from trading.
$ABUS who loaded up??
$ABUS Price target here?
$ABUS Same thing
different day