Arbutus Biopharma Historical Data - ABUS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Arbutus Biopharma Corporation ABUS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.05 -46.46% 1.21 1.12 2.00 2.00 2.26 00:00:00
more quote information »

ABUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.812.301.121.84403,811-0.60-33.15%
1 Month3.093.251.122.07474,902-1.88-60.84%
3 Months2.924.221.122.84638,461-1.71-58.56%
6 Months1.504.220.812.22647,612-0.29-19.33%
1 Year3.594.5610.812.24495,465-2.38-66.3%
3 Years3.2512.600.814.34348,541-2.04-62.77%
5 Years17.6119.610.815.73337,457-16.40-93.13%

ABUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 1.21 -1.05 -46.46% 2.00 2.30 1.12 7,966,005
Mar 26 2020 2.26 0.07 3.2% 2.22 2.30 2.15 422,210
Mar 25 2020 2.19 0.21 10.61% 1.95 2.24 1.91 273,384
Mar 24 2020 1.98 0.32 18.92% 1.67 1.98 1.65 296,943
Mar 23 2020 1.665 0.21 14.04% 1.46 1.67 1.40 173,037
Mar 20 2020 1.46 -0.29 -16.57% 1.81 1.96 1.43 983,910
Mar 19 2020 1.75 0.54 44.63% 1.21 1.8599 1.20 1,365,515
Mar 18 2020 1.21 -0.07 -5.1% 1.26 1.44 1.18 413,317
Mar 17 2020 1.275 -0.18 -12.07% 1.52 1.59 1.20 872,676
Mar 16 2020 1.45 -0.67 -31.6% 1.94 2.12 1.42 858,388
Mar 13 2020 2.12 -0.19 -8.23% 2.29 2.58 2.10 284,857
Mar 12 2020 2.31 -0.27 -10.47% 2.41 2.58 2.17 637,898
Mar 11 2020 2.58 -0.20 -7.19% 2.75 2.75 2.56 386,989
Mar 10 2020 2.78 0.03 1.09% 2.84 2.97 2.76 321,949
Mar 09 2020 2.7501 -0.22 -7.4% 2.84 2.95 2.66 253,783
Mar 06 2020 2.97 -0.03 -1.0% 3.25 3.25 2.90 251,963
Mar 05 2020 3.00 -0.03 -0.99% 3.01 3.09 2.91 253,193
Mar 04 2020 3.03 0.24 8.6% 2.85 3.10 2.76 367,728
Mar 03 2020 2.79 -0.06 -2.11% 2.85 2.86 2.72 342,557
Mar 02 2020 2.85 -0.03 -1.04% 2.88 2.9599 2.765 247,681
Feb 28 2020 2.88 -0.21 -6.8% 3.09 3.10 2.60 691,570
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:20200328 15:56:21