Stockscreener 앱 받기
4.29
2.39%
0.10
시간 외 거래:
4.28
-0.010
-0.23%
Arbutus Biopharma Corp 주식 (ABUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $4.30 | $4.21 | $0.085 | 2,276,148.0 | +2.39% |
| 2026-10-14 | $4.25 | $4.05 | $0.20 | 2,433,901.0 | +1.95% |
| 2026-10-13 | $4.16 | $4.05 | $0.105 | 3,481,942.0 | -0.96% |
| 2026-10-12 | $4.23 | $4.12 | $0.11 | 2,342,929.0 | -1.66% |
| 2026-10-09 | $4.27 | $4.13 | $0.14 | 3,146,215.0 | +0.96% |
| 2026-10-08 | $4.30 | $4.05 | $0.25 | 4,854,832.0 | -2.56% |
| 2026-10-07 | $4.48 | $4.28 | $0.20 | 4,790,516.0 | -4.24% |
| 2026-10-06 | $4.67 | $4.43 | $0.24 | 8,259,929.0 | -4.07% |
| 2026-10-05 | $4.80 | $4.41 | $0.39 | 6,183,039.0 | +4.94% |
| 2026-10-02 | $4.68 | $4.38 | $0.305 | 8,987,366.0 | -2.41% |
| 2026-10-01 | $4.78 | $4.51 | $0.265 | 16,120,397.0 | -4.60% |
| 2026-09-30 | $4.95 | $4.67 | $0.275 | 16,876,018.0 | +1.92% |
| 2026-09-29 | $4.89 | $4.67 | $0.22 | 17,549,912.0 | -3.50% |
| 2026-09-28 | $4.88 | $4.80 | $0.08 | 11,669,573.0 | +0.21% |
| 2026-09-25 | $4.93 | $4.84 | $0.09 | 16,881,131.0 | -0.61% |
| 2026-09-24 | $4.88 | $4.80 | $0.0841 | 6,262,236.0 | +0.62% |
| 2026-09-23 | $5.02 | $4.84 | $0.18 | 10,842,007.0 | -3.19% |
| 2026-09-22 | $5.05 | $5.00 | $0.055 | 10,494,040.0 | +0.20% |
| 2026-09-21 | $5.07 | $4.99 | $0.08 | 4,562,544.0 | -0.20% |
| 2026-09-18 | $5.06 | $4.98 | $0.08 | 6,457,764.0 | -1.18% |
| 2026-09-17 | $5.10 | $5.04 | $0.06 | 2,715,006.0 | +0.40% |
| 2026-09-16 | $5.09 | $5.02 | $0.0691 | 4,009,332.0 | -0.20% |
| 2026-09-15 | $5.15 | $5.03 | $0.12 | 4,252,431.0 | -1.36% |
Arbutus Biopharma Corp 주식 (ABUS) 연도별 가격 이력
이 심층 분석에서는 Arbutus Biopharma Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arbutus Biopharma Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arbutus Biopharma Corp 주식 (ABUS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $4.80 | $4.05 | $0.75 | 62,877,214.0 | -10.25% |
| 2026-09 | $5.23 | $4.67 | $0.56 | 145,473,870.0 | -5.91% |
| 2026-08 | $5.45 | $4.31 | $1.14 | 81,518,083.0 | +17.05% |
| 2026-07 | $5.38 | $4.25 | $1.13 | 44,924,385.0 | -9.58% |
| 2026-06 | $4.87 | $4.06 | $0.81 | 49,125,744.0 | +5.26% |
| 2026-05 | $4.79 | $4.06 | $0.73 | 27,425,953.0 | +8.57% |
| 2026-04 | $4.75 | $4.01 | $0.74 | 43,250,689.0 | -6.67% |
| 2026-03 | $4.85 | $4.14 | $0.7063 | 67,044,021.0 | -3.43% |
| 2026-02 | $4.80 | $3.50 | $1.30 | 39,040,347.0 | +12.83% |
| 2026-01 | $5.00 | $3.68 | $1.31 | 29,228,126.0 | -14.14% |
Arbutus Biopharma Corp 주식 (ABUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.07 | $4.08 | $0.985 | 25,612,843.0 | +4.76% |
| 2025-11 | $4.87 | $4.08 | $0.79 | 20,288,963.0 | -6.77% |
| 2025-10 | $4.95 | $4.10 | $0.845 | 21,958,860.0 | +4.19% |
| 2025-09 | $5.10 | $3.66 | $1.44 | 33,440,945.0 | +22.37% |
| 2025-08 | $3.73 | $3.26 | $0.47 | 17,185,927.0 | +13.11% |
| 2025-07 | $3.42 | $3.06 | $0.36 | 14,749,224.0 | +6.15% |
| 2025-06 | $3.65 | $3.04 | $0.61 | 16,338,193.0 | -8.04% |
| 2025-05 | $3.73 | $2.94 | $0.785 | 17,836,623.0 | -5.35% |
| 2025-04 | $3.62 | $2.71 | $0.915 | 24,372,950.0 | +1.72% |
| 2025-03 | $3.54 | $3.02 | $0.525 | 20,139,199.0 | +1.16% |
| 2025-02 | $3.70 | $3.17 | $0.53 | 17,169,245.0 | +3.60% |
| 2025-01 | $3.54 | $3.13 | $0.41 | 13,552,246.0 | +1.83% |
Arbutus Biopharma Corp 주식 (ABUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.79 | $3.11 | $0.68 | 16,381,512.0 | -7.51% |
| 2024-11 | $3.99 | $3.38 | $0.6053 | 18,517,526.0 | -10.01% |
| 2024-10 | $4.35 | $3.65 | $0.6991 | 18,434,792.0 | -0.13% |
| 2024-09 | $4.72 | $3.79 | $0.935 | 30,610,166.0 | -0.52% |
| 2024-08 | $3.95 | $3.30 | $0.65 | 18,496,435.0 | +2.65% |
| 2024-07 | $3.98 | $3.05 | $0.93 | 19,857,694.0 | +22.01% |
| 2024-06 | $3.64 | $2.92 | $0.725 | 22,432,125.0 | -8.04% |
| 2024-05 | $3.44 | $2.63 | $0.81 | 18,289,156.0 | +23.08% |
| 2024-04 | $3.29 | $2.30 | $0.99 | 43,514,970.0 | +5.81% |
| 2024-03 | $2.81 | $2.42 | $0.39 | 12,394,419.0 | -7.86% |
| 2024-02 | $2.96 | $2.27 | $0.695 | 30,378,044.0 | +18.14% |
| 2024-01 | $2.63 | $2.21 | $0.42 | 15,761,733.0 | -5.20% |
5.84%
자본화:
|
볼륨(24시간):