ABUS - Arbutus Biopharma Corp
IEX Last Trade
3.185
0.025 0.785%
Share volume: 18,755
Last Updated: Fri 27 Dec 2024 06:30:03 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.40%
PREVIOUS CLOSE
CHG
CHG%
$3.16
0.03
0.79%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $3.21 | $3.21 | $3.21 | $3.21 | $3.11 | $3.11 | $3.18 | $3.18 | 370,783 | $370,763.00 |
| 12/23/2024 | $3.19 | $3.19 | $3.25 | $3.25 | $3.15 | $3.15 | $3.19 | $3.19 | 722,268 | $722,268.00 |
| 12/20/2024 | $3.18 | $3.18 | $3.26 | $3.26 | $3.16 | $3.16 | $3.21 | $3.21 | 2,993,698 | $2,992,528.00 |
| 12/19/2024 | $3.21 | $3.21 | $3.26 | $3.26 | $3.14 | $3.14 | $3.21 | $3.21 | 754,546 | $754,546.00 |
| 12/18/2024 | $3.46 | $3.46 | $3.46 | $3.46 | $3.13 | $3.13 | $3.19 | $3.19 | 992,761 | $992,761.00 |
| 12/17/2024 | $3.49 | $3.49 | $3.59 | $3.59 | $3.43 | $3.43 | $3.46 | $3.46 | 1,187,750 | $1,187,750.00 |
| 12/16/2024 | $3.45 | $3.45 | $3.61 | $3.61 | $3.44 | $3.44 | $3.55 | $3.55 | 545,252 | $545,252.00 |
| 12/13/2024 | $3.54 | $3.54 | $3.58 | $3.58 | $3.44 | $3.44 | $3.48 | $3.48 | 565,594 | $565,594.00 |