Arbutus Biopharma Corp (ABUS) Historical Stock Data
2.68 ↓0.01 (-0.37%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABUS is up 0.30% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2.64 | 2.68 | ↑$0.04 (1.52%) | 2.63 | 2.73 | 673.24K |
| 2024-05-01 | 2.74 | 2.69 | ↓$0.05 (-1.82%) | 2.68 | 2.77 | 1.03M |
| 2024-04-30 | 2.77 | 2.73 | ↓$0.04 (-1.44%) | 2.73 | 2.80 | 1.01M |
| 2024-04-29 | 2.75 | 2.78 | ↑$0.03 (1.09%) | 2.74 | 2.80 | 626.16K |
| 2024-04-26 | 2.73 | 2.73 | ↑$0.00 (0.00%) | 2.70 | 2.78 | 406.74K |
| 2024-04-25 | 2.74 | 2.72 | ↓$0.02 (-0.73%) | 2.68 | 2.75 | 323.34K |
| 2024-04-24 | 2.75 | 2.75 | ↑$0.00 (0.00%) | 2.74 | 2.78 | 345.06K |
| 2024-04-23 | 2.64 | 2.75 | ↑$0.11 (4.17%) | 2.64 | 2.75 | 1.09M |
| 2024-04-22 | 2.73 | 2.64 | ↓$0.09 (-3.30%) | 2.64 | 2.77 | 739.65K |
| 2024-04-19 | 2.71 | 2.72 | ↑$0.01 (0.37%) | 2.65 | 2.81 | 0.93M |
| 2024-04-18 | 2.78 | 2.73 | ↓$0.05 (-1.80%) | 2.69 | 2.80 | 1.02M |
| 2024-04-17 | 2.91 | 2.78 | ↓$0.13 (-4.47%) | 2.78 | 2.94 | 710.42K |
| 2024-04-16 | 2.94 | 2.92 | ↓$0.02 (-0.68%) | 2.88 | 2.94 | 644.01K |
| 2024-04-15 | 2.90 | 2.97 | ↑$0.07 (2.41%) | 2.82 | 2.99 | 3.63M |
| 2024-04-12 | 2.99 | 2.91 | ↓$0.08 (-2.68%) | 2.90 | 3.03 | 665.70K |
| 2024-04-11 | 2.95 | 3.03 | ↑$0.08 (2.71%) | 2.94 | 3.05 | 860.27K |
| 2024-04-10 | 3.01 | 2.98 | ↓$0.03 (-1.00%) | 2.90 | 3.02 | 1.11M |
| 2024-04-09 | 3.06 | 3.01 | ↓$0.06 (-1.80%) | 3.00 | 3.11 | 798.61K |
| 2024-04-08 | 3.17 | 3.09 | ↓$0.08 (-2.52%) | 3.03 | 3.19 | 1.23M |
| 2024-04-05 | 3.02 | 3.12 | ↑$0.10 (3.31%) | 2.98 | 3.29 | 6.08M |
| 2024-04-04 | 2.93 | 3.00 | ↑$0.07 (2.39%) | 2.86 | 3.11 | 8.08M |
| 2024-04-03 | 2.51 | 2.92 | ↑$0.41 (16.33%) | 2.30 | 3.25 | 12.46M |
| 2024-04-02 | 2.52 | 2.52 | ↑$0.00 (0.00%) | 2.49 | 2.54 | 450.59K |
| 2024-04-01 | 2.61 | 2.56 | ↓$0.05 (-1.92%) | 2.55 | 2.61 | 486.64K |
| 2024-03-28 | 2.59 | 2.58 | ↓$0.01 (-0.39%) | 2.55 | 2.61 | 525.83K |
| 2024-03-27 | 2.49 | 2.60 | ↑$0.11 (4.42%) | 2.48 | 2.60 | 830.40K |
| 2024-03-26 | 2.53 | 2.49 | ↓$0.04 (-1.58%) | 2.47 | 2.53 | 375.26K |
| 2024-03-25 | 2.51 | 2.49 | ↓$0.02 (-0.80%) | 2.49 | 2.54 | 336.38K |
| 2024-03-22 | 2.55 | 2.50 | ↓$0.05 (-1.96%) | 2.49 | 2.55 | 335.40K |
| 2024-03-21 | 2.57 | 2.55 | ↓$0.02 (-0.78%) | 2.53 | 2.60 | 599.67K |
Create an account or log in to view more rows.
$ABUS we always finish green after a red week. Less go!
$ABUS has just been halted from trading due to volatility.
$ABUS Let’s goooo
$ABUS f this stock
$ABUS more calls coming in
$ABUS watch for a morning dip and rip
$ABUS fuck all u greedy bulls
$ABUS There is nothing wrong with a decent pullback
$ABUS Puts or calls eod Monday
$ABUS we’re fucked tomorrow boys