Stockscreener 앱 받기
4.315
2.82%
-0.12
Arbutus Biopharma Corp 주식 (ABUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $4.45 | $4.31 | $0.14 | 197,110.0 | -2.71% |
| 2025-12-04 | $4.46 | $4.31 | $0.155 | 515,753.0 | +0.11% |
| 2025-12-03 | $4.45 | $4.11 | $0.34 | 2,004,348.0 | +6.24% |
| 2025-12-02 | $4.26 | $4.08 | $0.175 | 914,377.0 | -0.95% |
| 2025-12-01 | $4.35 | $4.18 | $0.165 | 770,025.0 | -4.54% |
| 2025-11-28 | $4.46 | $4.37 | $0.09 | 395,650.0 | +0.00% |
| 2025-11-26 | $4.43 | $4.25 | $0.185 | 889,853.0 | +2.08% |
| 2025-11-25 | $4.41 | $4.23 | $0.18 | 554,957.0 | +1.17% |
| 2025-11-24 | $4.42 | $4.18 | $0.235 | 1,591,021.0 | -0.93% |
| 2025-11-21 | $4.37 | $4.16 | $0.21 | 800,433.0 | +2.62% |
| 2025-11-20 | $4.35 | $4.08 | $0.27 | 1,412,917.0 | -1.64% |
| 2025-11-19 | $4.47 | $4.26 | $0.21 | 2,842,171.0 | -4.04% |
| 2025-11-18 | $4.54 | $4.33 | $0.205 | 793,593.0 | -1.98% |
| 2025-11-17 | $4.68 | $4.47 | $0.2099 | 1,098,824.0 | +0.44% |
| 2025-11-14 | $4.69 | $4.46 | $0.23 | 878,268.0 | -0.88% |
| 2025-11-13 | $4.83 | $4.41 | $0.42 | 1,526,450.0 | -5.79% |
| 2025-11-12 | $4.87 | $4.63 | $0.24 | 972,878.0 | +2.76% |
| 2025-11-11 | $4.71 | $4.46 | $0.2499 | 1,190,177.0 | +2.61% |
| 2025-11-10 | $4.62 | $4.50 | $0.1225 | 997,867.0 | +2.00% |
| 2025-11-07 | $4.51 | $4.34 | $0.17 | 823,289.0 | +1.35% |
| 2025-11-06 | $4.60 | $4.35 | $0.25 | 935,737.0 | -3.69% |
| 2025-11-05 | $4.62 | $4.29 | $0.335 | 986,375.0 | +2.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.46 | $4.08 | $0.38 | 4,401,613.0 | -2.15% |
| 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% |
Arbutus Biopharma Corp 주식 (ABUS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.55 | $1.98 | $0.57 | 13,303,018.0 | +21.95% |
| 2023-11 | $2.06 | $1.70 | $0.3585 | 17,068,889.0 | +12.02% |
| 2023-10 | $2.02 | $1.69 | $0.33 | 11,444,264.0 | -9.85% |
| 2023-09 | $2.21 | $1.87 | $0.34 | 14,318,040.0 | +0.00% |
| 2023-08 | $2.21 | $1.98 | $0.23 | 14,304,297.0 | -6.45% |
| 2023-07 | $2.33 | $2.11 | $0.225 | 8,122,127.0 | -5.65% |
| 2023-06 | $2.67 | $2.19 | $0.475 | 16,089,017.0 | -7.63% |
| 2023-05 | $2.72 | $2.41 | $0.31 | 12,251,638.0 | -0.80% |
| 2023-04 | $3.12 | $2.47 | $0.65 | 18,886,128.0 | -17.16% |
| 2023-03 | $3.15 | $2.63 | $0.515 | 22,915,956.0 | +8.99% |
| 2023-02 | $3.03 | $2.57 | $0.46 | 16,832,722.0 | -7.64% |
| 2023-01 | $3.01 | $2.15 | $0.86 | 16,334,141.0 | +29.18% |
0.79%
0.96%
자본화:
|
볼륨(24시간):