ABUS

Arbutus Biopharma Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.02 -0.68% 2.92 14:22:17
Close Price Low Price High Price Open Price Previous Close
2.85 2.9807 2.89 2.94
more quote information »

ABUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.953.192.853.042,140,052-0.03-1.02%
1 Month2.903.38992.302.872,942,3950.020.69%
3 Months1.839.001.604.529,434,4871.0959.56%
6 Months1.679.000.884.154,939,3251.2574.85%
1 Year1.609.000.813.932,817,8451.3282.5%
3 Years6.8012.600.814.201,170,825-3.88-57.06%
5 Years6.6612.600.814.19792,189-3.74-56.16%

ABUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 2.94 -0.09 -2.97% 3.01 3.0543 2.87 1,473,902
Sep 22 2020 3.03 0.00 0.0% 3.03 3.07 2.90 1,207,446
Sep 21 2020 3.03 -0.11 -3.5% 3.09 3.10 2.91 1,987,442
Sep 18 2020 3.14 0.16 5.37% 2.99 3.19 2.93 3,708,702
Sep 17 2020 2.98 0.08 2.76% 2.95 3.08 2.90 2,322,768
Sep 16 2020 2.90 -0.04 -1.36% 2.90 3.00 2.78 2,514,655
Sep 15 2020 2.94 0.32 12.21% 2.98 3.3899 2.67 13,213,196
Sep 14 2020 2.62 0.25 10.55% 2.35 2.67 2.30 1,509,726
Sep 11 2020 2.37 -0.04 -1.66% 2.42 2.49 2.36 849,932
Sep 10 2020 2.41 -0.13 -5.12% 2.60 2.63 2.39 1,233,588
Sep 09 2020 2.54 0.07 2.83% 2.53 2.68 2.38 1,193,938
Sep 08 2020 2.47 0.03 1.23% 2.38 2.5427 2.31 1,462,647
Sep 04 2020 2.44 -0.10 -3.94% 2.49 2.54 2.33 2,017,655
Sep 03 2020 2.54 -0.11 -4.15% 2.65 2.7399 2.53 1,668,613
Sep 02 2020 2.65 -0.11 -3.99% 2.71 2.7899 2.57 1,455,643
Sep 01 2020 2.76 -0.15 -5.15% 2.90 2.90 2.68 2,084,654
Aug 31 2020 2.91 -0.12 -3.96% 2.94 2.9998 2.84 1,781,772
Aug 28 2020 3.03 0.11 3.77% 2.93 3.05 2.85 1,698,695
Aug 27 2020 2.92 -0.03 -1.02% 2.90 3.09 2.83 2,249,720
Aug 26 2020 2.95 -0.05 -1.67% 3.03 3.11 2.92 2,820,516
Aug 25 2020 3.00 -0.08 -2.6% 3.01 3.15 2.92 2,256,312
Aug 24 2020 3.08 -0.10 -3.14% 3.18 3.25 3.00 2,532,102
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200924 18:38:08