Arbutus Biopharma Corp (ABUS) Historical Stock Data
3.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABUS is down -0.58% a day on average. There have been 11 days where Arbutus Biopharma Corp closed green and 19 days where ABUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.18 | 3.21 | ↑$0.03 (0.94%) | 3.16 | 3.26 | 2.99M |
| 2024-12-19 | 3.21 | 3.21 | ↑$0.00 (0.00%) | 3.14 | 3.26 | 754.54K |
| 2024-12-18 | 3.46 | 3.19 | ↓$0.27 (-7.80%) | 3.13 | 3.46 | 0.99M |
| 2024-12-17 | 3.49 | 3.46 | ↓$0.03 (-0.86%) | 3.43 | 3.59 | 1.19M |
| 2024-12-16 | 3.45 | 3.55 | ↑$0.10 (2.90%) | 3.44 | 3.61 | 545.25K |
| 2024-12-13 | 3.54 | 3.48 | ↓$0.06 (-1.69%) | 3.44 | 3.58 | 565.59K |
| 2024-12-12 | 3.64 | 3.56 | ↓$0.08 (-2.20%) | 3.56 | 3.75 | 661.40K |
| 2024-12-11 | 3.76 | 3.64 | ↓$0.12 (-3.19%) | 3.63 | 3.78 | 639.43K |
| 2024-12-10 | 3.71 | 3.76 | ↑$0.05 (1.35%) | 3.67 | 3.79 | 706.78K |
| 2024-12-09 | 3.69 | 3.68 | ↓$0.01 (-0.27%) | 3.65 | 3.73 | 489.74K |
| 2024-12-06 | 3.59 | 3.68 | ↑$0.09 (2.51%) | 3.59 | 3.73 | 483.36K |
| 2024-12-05 | 3.79 | 3.63 | ↓$0.16 (-4.22%) | 3.61 | 3.79 | 788.33K |
| 2024-12-04 | 3.41 | 3.74 | ↑$0.33 (9.68%) | 3.36 | 3.75 | 1.30M |
| 2024-12-03 | 3.47 | 3.41 | ↓$0.06 (-1.73%) | 3.37 | 3.48 | 559.08K |
| 2024-12-02 | 3.47 | 3.46 | ↓$0.01 (-0.29%) | 3.45 | 3.52 | 875.46K |
| 2024-11-29 | 3.47 | 3.46 | ↓$0.01 (-0.29%) | 3.46 | 3.51 | 315.40K |
| 2024-11-27 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.39 | 3.50 | 483.16K |
| 2024-11-26 | 3.42 | 3.41 | ↓$0.01 (-0.29%) | 3.39 | 3.47 | 608.59K |
| 2024-11-25 | 3.52 | 3.42 | ↓$0.10 (-2.84%) | 3.41 | 3.58 | 2.40M |
| 2024-11-22 | 3.47 | 3.51 | ↑$0.04 (1.15%) | 3.45 | 3.53 | 717.34K |
| 2024-11-21 | 3.44 | 3.46 | ↑$0.02 (0.58%) | 3.43 | 3.56 | 0.92M |
| 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 |
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