Arbutus Biopharma Corp ABUS
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4.04 | 4.14 | 3.92 | 4.09 | 3,311,263 | |
| 3.86 | 4.08 | 3.81 | 4.03 | 3,954,913 | |
| 3.82 | 3.90 | 3.65 | 3.88 | 2,129,511 | |
| 3.71 | 3.91 | 3.68 | 3.82 | 2,287,478 | |
| 3.68 | 3.75 | 3.59 | 3.72 | 1,709,343 | |
| 3.65 | 3.75 | 3.62 | 3.66 | 1,717,969 | |
| 4.02 | 4.06 | 3.62 | 3.67 | 6,159,887 | |
| 3.98 | 4.08 | 3.87 | 4.06 | 2,778,864 | |
| 4.01 | 4.06 | 3.87 | 3.88 | 2,386,086 | |
| 4.22 | 4.29 | 3.99 | 4.00 | 2,651,027 | |
| 4.30 | 4.30 | 4.14 | 4.21 | 2,526,176 | |
| 4.34 | 4.38 | 4.23 | 4.28 | 1,209,733 | |
| 4.24 | 4.33 | 4.22 | 4.32 | 1,342,752 | |
| 4.20 | 4.30 | 4.18 | 4.29 | 1,622,726 | |
| 4.22 | 4.26 | 4.18 | 4.20 | 1,405,376 | |
| 4.17 | 4.22 | 4.12 | 4.20 | 2,029,386 | |
| 4.22 | 4.37 | 4.18 | 4.21 | 2,464,190 | |
| 4.32 | 4.35 | 4.17 | 4.18 | 3,026,405 | |
| 4.24 | 4.37 | 4.22 | 4.33 | 2,114,306 | |
| 4.24 | 4.28 | 4.15 | 4.23 | 1,959,274 | |
| 4.29 | 4.29 | 4.18 | 4.22 | 4,541,670 | |
| 4.23 | 4.30 | 4.22 | 4.29 | 2,276,650 | |
| 4.07 | 4.25 | 4.05 | 4.19 | 2,433,901 |
United States