Arbutus Biopharma Corp NASDAQ:ABUS Historical Prices

Below are the 2294 trading days of historical prices for ABUS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2294	NASDAQ	ABUS	Thu, Mar 7, 2024	2.73	2.76	2.68	2.70
2293	NASDAQ	ABUS	Wed, Mar 6, 2024	2.61	2.75	2.60	2.74
2292	NASDAQ	ABUS	Tue, Mar 5, 2024	2.68	2.73	2.66	2.67
2291	NASDAQ	ABUS	Mon, Mar 4, 2024	2.78	2.78	2.70	2.71
2290	NASDAQ	ABUS	Fri, Mar 1, 2024	2.78	2.81	2.74	2.79
2289	NASDAQ	ABUS	Thu, Feb 29, 2024	2.87	2.87	2.72	2.80
2288	NASDAQ	ABUS	Wed, Feb 28, 2024	2.88	2.92	2.85	2.88
2287	NASDAQ	ABUS	Tue, Feb 27, 2024	2.94	2.96	2.88	2.92
2286	NASDAQ	ABUS	Mon, Feb 26, 2024	2.91	2.95	2.89	2.92
2285	NASDAQ	ABUS	Fri, Feb 23, 2024	2.91	2.94	2.90	2.92
2284	NASDAQ	ABUS	Thu, Feb 22, 2024	2.87	2.96	2.87	2.91
2283	NASDAQ	ABUS	Wed, Feb 21, 2024	2.87	2.90	2.84	2.88
2282	NASDAQ	ABUS	Tue, Feb 20, 2024	2.89	2.94	2.86	2.88
2281	NASDAQ	ABUS	Fri, Feb 16, 2024	2.91	2.95	2.88	2.90
2280	NASDAQ	ABUS	Thu, Feb 15, 2024	2.95	2.95	2.86	2.91
2279	NASDAQ	ABUS	Wed, Feb 14, 2024	2.91	2.94	2.88	2.91
2278	NASDAQ	ABUS	Tue, Feb 13, 2024	2.76	2.91	2.76	2.89
2277	NASDAQ	ABUS	Mon, Feb 12, 2024	2.78	2.88	2.76	2.87
2276	NASDAQ	ABUS	Fri, Feb 9, 2024	2.57	2.79	2.56	2.76
2275	NASDAQ	ABUS	Thu, Feb 8, 2024	2.56	2.65	2.34	2.54
2274	NASDAQ	ABUS	Wed, Feb 7, 2024	2.46	2.53	2.39	2.49
2273	NASDAQ	ABUS	Tue, Feb 6, 2024	2.36	2.47	2.35	2.47
2272	NASDAQ	ABUS	Mon, Feb 5, 2024	2.34	2.42	2.33	2.36
2271	NASDAQ	ABUS	Fri, Feb 2, 2024	2.37	2.39	2.27	2.38
2270	NASDAQ	ABUS	Thu, Feb 1, 2024	2.40	2.41	2.36	2.40
2269	NASDAQ	ABUS	Wed, Jan 31, 2024	2.46	2.49	2.37	2.37
2268	NASDAQ	ABUS	Tue, Jan 30, 2024	2.54	2.54	2.43	2.46
2267	NASDAQ	ABUS	Mon, Jan 29, 2024	2.38	2.55	2.35	2.54
2266	NASDAQ	ABUS	Fri, Jan 26, 2024	2.39	2.42	2.36	2.38
2265	NASDAQ	ABUS	Thu, Jan 25, 2024	2.35	2.41	2.32	2.38
2264	NASDAQ	ABUS	Wed, Jan 24, 2024	2.44	2.46	2.35	2.35
2263	NASDAQ	ABUS	Tue, Jan 23, 2024	2.39	2.41	2.36	2.40
2262	NASDAQ	ABUS	Mon, Jan 22, 2024	2.39	2.40	2.33	2.37
2261	NASDAQ	ABUS	Fri, Jan 19, 2024	2.34	2.36	2.28	2.36
2260	NASDAQ	ABUS	Thu, Jan 18, 2024	2.29	2.33	2.22	2.32
2259	NASDAQ	ABUS	Wed, Jan 17, 2024	2.24	2.27	2.21	2.27
2258	NASDAQ	ABUS	Tue, Jan 16, 2024	2.34	2.34	2.24	2.26
2257	NASDAQ	ABUS	Fri, Jan 12, 2024	2.40	2.43	2.30	2.31
2256	NASDAQ	ABUS	Thu, Jan 11, 2024	2.40	2.40	2.31	2.37
2255	NASDAQ	ABUS	Wed, Jan 10, 2024	2.46	2.47	2.40	2.42
2254	NASDAQ	ABUS	Tue, Jan 9, 2024	2.41	2.45	2.36	2.43
2253	NASDAQ	ABUS	Mon, Jan 8, 2024	2.49	2.57	2.35	2.45
2252	NASDAQ	ABUS	Fri, Jan 5, 2024	2.48	2.51	2.40	2.49
2251	NASDAQ	ABUS	Thu, Jan 4, 2024	2.52	2.53	2.46	2.50
2250	NASDAQ	ABUS	Wed, Jan 3, 2024	2.60	2.61	2.45	2.50
2249	NASDAQ	ABUS	Tue, Jan 2, 2024	2.49	2.63	2.44	2.59
2248	NASDAQ	ABUS	Fri, Dec 29, 2023	2.54	2.54	2.48	2.50
2247	NASDAQ	ABUS	Thu, Dec 28, 2023	2.48	2.55	2.48	2.54
2246	NASDAQ	ABUS	Wed, Dec 27, 2023	2.40	2.48	2.38	2.48
2245	NASDAQ	ABUS	Tue, Dec 26, 2023	2.38	2.43	2.36	2.39
2244	NASDAQ	ABUS	Fri, Dec 22, 2023	2.27	2.38	2.27	2.37
2243	NASDAQ	ABUS	Thu, Dec 21, 2023	2.23	2.30	2.22	2.27
2242	NASDAQ	ABUS	Wed, Dec 20, 2023	2.21	2.30	2.20	2.21
2241	NASDAQ	ABUS	Tue, Dec 19, 2023	2.21	2.23	2.19	2.22
2240	NASDAQ	ABUS	Mon, Dec 18, 2023	2.24	2.27	2.19	2.19
2239	NASDAQ	ABUS	Fri, Dec 15, 2023	2.21	2.27	2.18	2.24
2238	NASDAQ	ABUS	Thu, Dec 14, 2023	2.15	2.22	2.13	2.18
2237	NASDAQ	ABUS	Wed, Dec 13, 2023	2.06	2.15	1.98	2.14
2236	NASDAQ	ABUS	Tue, Dec 12, 2023	2.05	2.07	2.03	2.05
2235	NASDAQ	ABUS	Mon, Dec 11, 2023	2.05	2.10	2.03	2.05
2234	NASDAQ	ABUS	Fri, Dec 8, 2023	2.07	2.09	2.02	2.07
2233	NASDAQ	ABUS	Thu, Dec 7, 2023	2.06	2.08	2.04	2.08
2232	NASDAQ	ABUS	Wed, Dec 6, 2023	2.03	2.08	2.01	2.06
2231	NASDAQ	ABUS	Tue, Dec 5, 2023	2.04	2.07	2.02	2.03
2230	NASDAQ	ABUS	Mon, Dec 4, 2023	2.01	2.08	1.99	2.06
2229	NASDAQ	ABUS	Fri, Dec 1, 2023	2.04	2.09	2.00	2.03
2228	NASDAQ	ABUS	Thu, Nov 30, 2023	1.92	2.06	1.92	2.05
2227	NASDAQ	ABUS	Wed, Nov 29, 2023	1.87	1.94	1.87	1.90
2226	NASDAQ	ABUS	Tue, Nov 28, 2023	1.82	1.86	1.79	1.85
2225	NASDAQ	ABUS	Mon, Nov 27, 2023	1.84	1.86	1.82	1.84
2224	NASDAQ	ABUS	Fri, Nov 24, 2023	1.85	1.90	1.83	1.87
2223	NASDAQ	ABUS	Wed, Nov 22, 2023	1.82	1.86	1.81	1.84
2222	NASDAQ	ABUS	Tue, Nov 21, 2023	1.81	1.85	1.80	1.83
2221	NASDAQ	ABUS	Mon, Nov 20, 2023	1.85	1.88	1.79	1.84
2220	NASDAQ	ABUS	Fri, Nov 17, 2023	1.83	1.87	1.77	1.86
2219	NASDAQ	ABUS	Thu, Nov 16, 2023	1.85	1.88	1.75	1.85
2218	NASDAQ	ABUS	Wed, Nov 15, 2023	1.97	1.97	1.80	1.84
2217	NASDAQ	ABUS	Tue, Nov 14, 2023	1.81	1.88	1.78	1.88
2216	NASDAQ	ABUS	Mon, Nov 13, 2023	1.74	1.80	1.70	1.79
2215	NASDAQ	ABUS	Fri, Nov 10, 2023	1.83	1.83	1.73	1.77
2214	NASDAQ	ABUS	Thu, Nov 9, 2023	1.82	1.84	1.77	1.80
2213	NASDAQ	ABUS	Wed, Nov 8, 2023	1.87	1.90	1.79	1.87
2212	NASDAQ	ABUS	Tue, Nov 7, 2023	1.81	1.86	1.71	1.85
2211	NASDAQ	ABUS	Mon, Nov 6, 2023	1.90	1.93	1.84	1.88
2210	NASDAQ	ABUS	Fri, Nov 3, 2023	1.84	1.93	1.84	1.92
2209	NASDAQ	ABUS	Thu, Nov 2, 2023	1.84	1.86	1.79	1.81
2208	NASDAQ	ABUS	Wed, Nov 1, 2023	1.84	1.87	1.80	1.84
2207	NASDAQ	ABUS	Tue, Oct 31, 2023	1.77	1.84	1.76	1.83
2206	NASDAQ	ABUS	Mon, Oct 30, 2023	1.73	1.79	1.71	1.78
2205	NASDAQ	ABUS	Fri, Oct 27, 2023	1.77	1.77	1.70	1.73
2204	NASDAQ	ABUS	Thu, Oct 26, 2023	1.73	1.83	1.70	1.76
2203	NASDAQ	ABUS	Wed, Oct 25, 2023	1.82	1.82	1.71	1.73
2202	NASDAQ	ABUS	Tue, Oct 24, 2023	1.70	1.78	1.69	1.77
2201	NASDAQ	ABUS	Mon, Oct 23, 2023	1.74	1.77	1.69	1.69
2200	NASDAQ	ABUS	Fri, Oct 20, 2023	1.77	1.78	1.74	1.74
2199	NASDAQ	ABUS	Thu, Oct 19, 2023	1.81	1.81	1.71	1.75
2198	NASDAQ	ABUS	Wed, Oct 18, 2023	1.86	1.88	1.77	1.78
2197	NASDAQ	ABUS	Tue, Oct 17, 2023	1.90	1.92	1.86	1.89
2196	NASDAQ	ABUS	Mon, Oct 16, 2023	1.85	1.93	1.85	1.89
2195	NASDAQ	ABUS	Fri, Oct 13, 2023	1.83	1.89	1.81	1.86
2194	NASDAQ	ABUS	Thu, Oct 12, 2023	1.87	1.88	1.81	1.84
2193	NASDAQ	ABUS	Wed, Oct 11, 2023	1.95	1.96	1.87	1.87
2192	NASDAQ	ABUS	Tue, Oct 10, 2023	1.85	1.94	1.84	1.94
2191	NASDAQ	ABUS	Mon, Oct 9, 2023	1.90	1.90	1.73	1.86
2190	NASDAQ	ABUS	Fri, Oct 6, 2023	1.88	1.94	1.87	1.94
2189	NASDAQ	ABUS	Thu, Oct 5, 2023	1.89	1.91	1.87	1.90
2188	NASDAQ	ABUS	Wed, Oct 4, 2023	1.89	1.90	1.84	1.89
2187	NASDAQ	ABUS	Tue, Oct 3, 2023	1.92	1.93	1.87	1.88
2186	NASDAQ	ABUS	Mon, Oct 2, 2023	2.01	2.02	1.91	1.92
2185	NASDAQ	ABUS	Fri, Sep 29, 2023	2.00	2.05	1.99	2.03
2184	NASDAQ	ABUS	Thu, Sep 28, 2023	2.02	2.04	1.99	2.00
2183	NASDAQ	ABUS	Wed, Sep 27, 2023	1.95	2.04	1.95	2.01
2182	NASDAQ	ABUS	Tue, Sep 26, 2023	1.92	2.00	1.91	1.94
2181	NASDAQ	ABUS	Mon, Sep 25, 2023	1.93	1.93	1.87	1.90
2180	NASDAQ	ABUS	Fri, Sep 22, 2023	1.97	1.97	1.88	1.93
2179	NASDAQ	ABUS	Thu, Sep 21, 2023	1.99	2.01	1.97	1.99
2178	NASDAQ	ABUS	Wed, Sep 20, 2023	1.98	2.03	1.98	2.00
2177	NASDAQ	ABUS	Tue, Sep 19, 2023	1.99	2.00	1.96	1.98
2176	NASDAQ	ABUS	Mon, Sep 18, 2023	2.02	2.04	1.98	1.99
2175	NASDAQ	ABUS	Fri, Sep 15, 2023	2.05	2.07	2.00	2.04
2174	NASDAQ	ABUS	Thu, Sep 14, 2023	2.03	2.08	2.03	2.05
2173	NASDAQ	ABUS	Wed, Sep 13, 2023	2.04	2.06	2.01	2.05
2172	NASDAQ	ABUS	Tue, Sep 12, 2023	2.19	2.19	2.02	2.03
2171	NASDAQ	ABUS	Mon, Sep 11, 2023	2.19	2.19	2.19	2.19
2170	NASDAQ	ABUS	Fri, Sep 8, 2023	2.05	2.11	2.03	2.10
2169	NASDAQ	ABUS	Thu, Sep 7, 2023	2.08	2.08	2.05	2.08
2168	NASDAQ	ABUS	Wed, Sep 6, 2023	2.03	2.10	2.02	2.08
2167	NASDAQ	ABUS	Tue, Sep 5, 2023	2.04	2.05	2.02	2.04
2166	NASDAQ	ABUS	Fri, Sep 1, 2023	2.03	2.07	2.02	2.05
2165	NASDAQ	ABUS	Thu, Aug 31, 2023	2.01	2.05	2.01	2.03
2164	NASDAQ	ABUS	Wed, Aug 30, 2023	2.02	2.05	2.00	2.02
2163	NASDAQ	ABUS	Tue, Aug 29, 2023	2.02	2.03	2.01	2.03
2162	NASDAQ	ABUS	Mon, Aug 28, 2023	2.03	2.05	2.01	2.02
2161	NASDAQ	ABUS	Fri, Aug 25, 2023	2.04	2.05	2.01	2.03
2160	NASDAQ	ABUS	Thu, Aug 24, 2023	2.03	2.06	2.02	2.05
2159	NASDAQ	ABUS	Wed, Aug 23, 2023	2.04	2.09	2.03	2.05
2158	NASDAQ	ABUS	Tue, Aug 22, 2023	2.05	2.12	2.04	2.05
2157	NASDAQ	ABUS	Mon, Aug 21, 2023	2.04	2.08	2.01	2.05
2156	NASDAQ	ABUS	Fri, Aug 18, 2023	2.05	2.12	2.04	2.06
2155	NASDAQ	ABUS	Thu, Aug 17, 2023	2.02	2.15	2.01	2.07
2154	NASDAQ	ABUS	Wed, Aug 16, 2023	1.99	2.08	1.98	2.03
2153	NASDAQ	ABUS	Tue, Aug 15, 2023	2.02	2.03	1.99	1.99
2152	NASDAQ	ABUS	Mon, Aug 14, 2023	2.02	2.04	1.98	2.01
2151	NASDAQ	ABUS	Fri, Aug 11, 2023	2.06	2.07	2.00	2.04
2150	NASDAQ	ABUS	Thu, Aug 10, 2023	2.03	2.09	2.01	2.06
2149	NASDAQ	ABUS	Wed, Aug 9, 2023	2.03	2.05	2.03	2.03
2148	NASDAQ	ABUS	Tue, Aug 8, 2023	2.08	2.08	2.01	2.03
2147	NASDAQ	ABUS	Mon, Aug 7, 2023	2.13	2.13	2.04	2.10
2146	NASDAQ	ABUS	Fri, Aug 4, 2023	2.05	2.17	2.05	2.14
2145	NASDAQ	ABUS	Thu, Aug 3, 2023	2.13	2.13	2.00	2.06
2144	NASDAQ	ABUS	Wed, Aug 2, 2023	2.15	2.19	2.07	2.08
2143	NASDAQ	ABUS	Tue, Aug 1, 2023	2.20	2.21	2.16	2.18
2142	NASDAQ	ABUS	Mon, Jul 31, 2023	2.17	2.18	2.15	2.17
2141	NASDAQ	ABUS	Fri, Jul 28, 2023	2.14	2.18	2.13	2.17
2140	NASDAQ	ABUS	Thu, Jul 27, 2023	2.15	2.16	2.11	2.14
2139	NASDAQ	ABUS	Wed, Jul 26, 2023	2.13	2.18	2.13	2.15
2138	NASDAQ	ABUS	Tue, Jul 25, 2023	2.14	2.16	2.11	2.13
2137	NASDAQ	ABUS	Mon, Jul 24, 2023	2.16	2.18	2.12	2.16
2136	NASDAQ	ABUS	Fri, Jul 21, 2023	2.27	2.27	2.15	2.17
2135	NASDAQ	ABUS	Thu, Jul 20, 2023	2.26	2.27	2.22	2.25
2134	NASDAQ	ABUS	Wed, Jul 19, 2023	2.22	2.28	2.21	2.26
2133	NASDAQ	ABUS	Tue, Jul 18, 2023	2.23	2.28	2.20	2.21
2132	NASDAQ	ABUS	Mon, Jul 17, 2023	2.23	2.27	2.22	2.25
2131	NASDAQ	ABUS	Fri, Jul 14, 2023	2.28	2.28	2.19	2.23
2130	NASDAQ	ABUS	Thu, Jul 13, 2023	2.27	2.29	2.25	2.27
2129	NASDAQ	ABUS	Wed, Jul 12, 2023	2.24	2.27	2.23	2.27
2128	NASDAQ	ABUS	Tue, Jul 11, 2023	2.32	2.32	2.22	2.27
2127	NASDAQ	ABUS	Mon, Jul 10, 2023	2.26	2.30	2.23	2.26
2126	NASDAQ	ABUS	Fri, Jul 7, 2023	2.24	2.26	2.21	2.26
2125	NASDAQ	ABUS	Thu, Jul 6, 2023	2.25	2.25	2.19	2.23
2124	NASDAQ	ABUS	Wed, Jul 5, 2023	2.23	2.28	2.23	2.26
2123	NASDAQ	ABUS	Mon, Jul 3, 2023	2.30	2.34	2.23	2.27
2122	NASDAQ	ABUS	Fri, Jun 30, 2023	2.21	2.33	2.20	2.30
2121	NASDAQ	ABUS	Thu, Jun 29, 2023	2.23	2.25	2.19	2.24
2120	NASDAQ	ABUS	Wed, Jun 28, 2023	2.24	2.29	2.21	2.25
2119	NASDAQ	ABUS	Tue, Jun 27, 2023	2.28	2.29	2.23	2.24
2118	NASDAQ	ABUS	Mon, Jun 26, 2023	2.37	2.39	2.25	2.26
2117	NASDAQ	ABUS	Fri, Jun 23, 2023	2.46	2.48	2.38	2.41
2116	NASDAQ	ABUS	Thu, Jun 22, 2023	2.40	2.51	2.34	2.47
2115	NASDAQ	ABUS	Wed, Jun 21, 2023	2.42	2.44	2.34	2.37
2114	NASDAQ	ABUS	Tue, Jun 20, 2023	2.49	2.49	2.41	2.44
2113	NASDAQ	ABUS	Fri, Jun 16, 2023	2.48	2.50	2.42	2.49
2112	NASDAQ	ABUS	Thu, Jun 15, 2023	2.47	2.47	2.39	2.44
2111	NASDAQ	ABUS	Wed, Jun 14, 2023	2.50	2.53	2.45	2.47
2110	NASDAQ	ABUS	Tue, Jun 13, 2023	2.47	2.51	2.47	2.50
2109	NASDAQ	ABUS	Mon, Jun 12, 2023	2.45	2.52	2.44	2.45
2108	NASDAQ	ABUS	Fri, Jun 9, 2023	2.53	2.56	2.48	2.48
2107	NASDAQ	ABUS	Thu, Jun 8, 2023	2.62	2.62	2.51	2.54
2106	NASDAQ	ABUS	Wed, Jun 7, 2023	2.62	2.67	2.59	2.62
2105	NASDAQ	ABUS	Tue, Jun 6, 2023	2.59	2.61	2.55	2.60
2104	NASDAQ	ABUS	Mon, Jun 5, 2023	2.61	2.64	2.58	2.60
2103	NASDAQ	ABUS	Fri, Jun 2, 2023	2.54	2.60	2.50	2.58
2102	NASDAQ	ABUS	Thu, Jun 1, 2023	2.50	2.55	2.48	2.50
2101	NASDAQ	ABUS	Wed, May 31, 2023	2.47	2.54	2.47	2.49
2100	NASDAQ	ABUS	Tue, May 30, 2023	2.50	2.57	2.45	2.47
2099	NASDAQ	ABUS	Fri, May 26, 2023	2.49	2.52	2.47	2.50
2098	NASDAQ	ABUS	Thu, May 25, 2023	2.52	2.54	2.41	2.50
2097	NASDAQ	ABUS	Wed, May 24, 2023	2.65	2.65	2.54	2.56
2096	NASDAQ	ABUS	Tue, May 23, 2023	2.62	2.72	2.62	2.65
2095	NASDAQ	ABUS	Mon, May 22, 2023	2.56	2.66	2.56	2.62
2094	NASDAQ	ABUS	Fri, May 19, 2023	2.54	2.62	2.53	2.57
2093	NASDAQ	ABUS	Thu, May 18, 2023	2.55	2.55	2.47	2.50
2092	NASDAQ	ABUS	Wed, May 17, 2023	2.51	2.54	2.46	2.52
2091	NASDAQ	ABUS	Tue, May 16, 2023	2.53	2.57	2.49	2.53
2090	NASDAQ	ABUS	Mon, May 15, 2023	2.53	2.63	2.52	2.56
2089	NASDAQ	ABUS	Fri, May 12, 2023	2.53	2.59	2.52	2.54
2088	NASDAQ	ABUS	Thu, May 11, 2023	2.64	2.64	2.55	2.56
2087	NASDAQ	ABUS	Wed, May 10, 2023	2.61	2.64	2.57	2.64
2086	NASDAQ	ABUS	Tue, May 9, 2023	2.61	2.63	2.50	2.61
2085	NASDAQ	ABUS	Mon, May 8, 2023	2.61	2.63	2.55	2.61
2084	NASDAQ	ABUS	Fri, May 5, 2023	2.59	2.71	2.58	2.60
2083	NASDAQ	ABUS	Thu, May 4, 2023	2.50	2.57	2.46	2.55
2082	NASDAQ	ABUS	Wed, May 3, 2023	2.47	2.59	2.47	2.51
2081	NASDAQ	ABUS	Tue, May 2, 2023	2.52	2.52	2.42	2.48
2080	NASDAQ	ABUS	Mon, May 1, 2023	2.49	2.54	2.47	2.52
2079	NASDAQ	ABUS	Fri, Apr 28, 2023	2.52	2.55	2.48	2.51
2078	NASDAQ	ABUS	Thu, Apr 27, 2023	2.56	2.57	2.47	2.51
2077	NASDAQ	ABUS	Wed, Apr 26, 2023	2.55	2.57	2.50	2.53
2076	NASDAQ	ABUS	Tue, Apr 25, 2023	2.62	2.84	2.50	2.53
2075	NASDAQ	ABUS	Mon, Apr 24, 2023	3.00	3.01	2.89	2.89
2074	NASDAQ	ABUS	Fri, Apr 21, 2023	2.94	3.02	2.93	3.00
2073	NASDAQ	ABUS	Thu, Apr 20, 2023	2.99	3.00	2.94	2.96
2072	NASDAQ	ABUS	Wed, Apr 19, 2023	2.94	3.04	2.90	3.00
2071	NASDAQ	ABUS	Tue, Apr 18, 2023	2.91	2.97	2.88	2.95
2070	NASDAQ	ABUS	Mon, Apr 17, 2023	2.86	2.95	2.84	2.93
2069	NASDAQ	ABUS	Fri, Apr 14, 2023	2.91	2.95	2.85	2.87
2068	NASDAQ	ABUS	Thu, Apr 13, 2023	2.82	3.00	2.81	2.95
2067	NASDAQ	ABUS	Wed, Apr 12, 2023	2.94	2.95	2.80	2.81
2066	NASDAQ	ABUS	Tue, Apr 11, 2023	2.88	2.98	2.88	2.91
2065	NASDAQ	ABUS	Mon, Apr 10, 2023	2.91	2.91	2.85	2.87
2064	NASDAQ	ABUS	Thu, Apr 6, 2023	2.91	2.93	2.83	2.87
2063	NASDAQ	ABUS	Wed, Apr 5, 2023	3.00	3.03	2.87	2.90
2062	NASDAQ	ABUS	Tue, Apr 4, 2023	3.06	3.07	2.97	2.99
2061	NASDAQ	ABUS	Mon, Apr 3, 2023	3.03	3.12	3.01	3.06
2060	NASDAQ	ABUS	Fri, Mar 31, 2023	3.04	3.11	3.00	3.03
2059	NASDAQ	ABUS	Thu, Mar 30, 2023	3.10	3.15	3.01	3.02
2058	NASDAQ	ABUS	Wed, Mar 29, 2023	3.02	3.11	3.00	3.10
2057	NASDAQ	ABUS	Tue, Mar 28, 2023	3.06	3.12	3.00	3.00
2056	NASDAQ	ABUS	Mon, Mar 27, 2023	3.01	3.07	2.98	3.06
2055	NASDAQ	ABUS	Fri, Mar 24, 2023	2.95	3.01	2.88	3.00
2054	NASDAQ	ABUS	Thu, Mar 23, 2023	2.95	3.00	2.92	2.96
2053	NASDAQ	ABUS	Wed, Mar 22, 2023	3.05	3.08	2.94	2.95
2052	NASDAQ	ABUS	Tue, Mar 21, 2023	3.06	3.08	2.98	3.03
2051	NASDAQ	ABUS	Mon, Mar 20, 2023	3.02	3.02	2.88	3.02
2050	NASDAQ	ABUS	Fri, Mar 17, 2023	2.95	3.06	2.91	2.99
2049	NASDAQ	ABUS	Thu, Mar 16, 2023	3.02	3.02	2.91	2.94
2048	NASDAQ	ABUS	Wed, Mar 15, 2023	2.98	3.07	2.97	3.03
2047	NASDAQ	ABUS	Tue, Mar 14, 2023	3.02	3.08	2.97	3.03
2046	NASDAQ	ABUS	Mon, Mar 13, 2023	2.73	3.01	2.73	2.96
2045	NASDAQ	ABUS	Fri, Mar 10, 2023	2.83	2.85	2.63	2.80
2044	NASDAQ	ABUS	Thu, Mar 9, 2023	2.93	2.96	2.82	2.83
2043	NASDAQ	ABUS	Wed, Mar 8, 2023	2.94	2.97	2.90	2.95
2042	NASDAQ	ABUS	Tue, Mar 7, 2023	2.90	2.94	2.85	2.93
2041	NASDAQ	ABUS	Mon, Mar 6, 2023	2.86	2.90	2.83	2.88
2040	NASDAQ	ABUS	Fri, Mar 3, 2023	2.80	3.03	2.79	2.86
2039	NASDAQ	ABUS	Thu, Mar 2, 2023	2.81	2.81	2.71	2.81
2038	NASDAQ	ABUS	Wed, Mar 1, 2023	2.71	2.86	2.71	2.81
2037	NASDAQ	ABUS	Tue, Feb 28, 2023	2.65	2.84	2.63	2.78
2036	NASDAQ	ABUS	Mon, Feb 27, 2023	2.65	2.66	2.57	2.65
2035	NASDAQ	ABUS	Fri, Feb 24, 2023	2.68	2.71	2.63	2.65
2034	NASDAQ	ABUS	Thu, Feb 23, 2023	2.78	2.78	2.70	2.74
2033	NASDAQ	ABUS	Wed, Feb 22, 2023	2.76	2.78	2.72	2.76
2032	NASDAQ	ABUS	Tue, Feb 21, 2023	2.70	2.78	2.67	2.76
2031	NASDAQ	ABUS	Fri, Feb 17, 2023	2.66	2.75	2.64	2.74
2030	NASDAQ	ABUS	Thu, Feb 16, 2023	2.68	2.72	2.65	2.65
2029	NASDAQ	ABUS	Wed, Feb 15, 2023	2.66	2.73	2.64	2.72
2028	NASDAQ	ABUS	Tue, Feb 14, 2023	2.68	2.75	2.65	2.71
2027	NASDAQ	ABUS	Mon, Feb 13, 2023	2.68	2.71	2.62	2.68
2026	NASDAQ	ABUS	Fri, Feb 10, 2023	2.74	2.77	2.68	2.69
2025	NASDAQ	ABUS	Thu, Feb 9, 2023	2.85	2.89	2.74	2.77
2024	NASDAQ	ABUS	Wed, Feb 8, 2023	2.92	2.95	2.82	2.83
2023	NASDAQ	ABUS	Tue, Feb 7, 2023	2.92	2.98	2.88	2.95
2022	NASDAQ	ABUS	Mon, Feb 6, 2023	2.93	2.95	2.89	2.90
2021	NASDAQ	ABUS	Fri, Feb 3, 2023	2.94	3.03	2.85	2.90
2020	NASDAQ	ABUS	Thu, Feb 2, 2023	2.91	3.00	2.90	2.95
2019	NASDAQ	ABUS	Wed, Feb 1, 2023	3.01	3.03	2.90	2.90
2018	NASDAQ	ABUS	Tue, Jan 31, 2023	2.96	3.01	2.95	3.01
2017	NASDAQ	ABUS	Mon, Jan 30, 2023	2.92	2.98	2.88	2.95
2016	NASDAQ	ABUS	Fri, Jan 27, 2023	2.92	2.97	2.89	2.93
2015	NASDAQ	ABUS	Thu, Jan 26, 2023	2.88	2.96	2.86	2.93
2014	NASDAQ	ABUS	Wed, Jan 25, 2023	2.79	2.94	2.79	2.87
2013	NASDAQ	ABUS	Tue, Jan 24, 2023	2.77	2.80	2.72	2.78
2012	NASDAQ	ABUS	Mon, Jan 23, 2023	2.79	2.79	2.68	2.76
2011	NASDAQ	ABUS	Fri, Jan 20, 2023	2.68	2.76	2.65	2.76
2010	NASDAQ	ABUS	Thu, Jan 19, 2023	2.60	2.68	2.60	2.64
2009	NASDAQ	ABUS	Wed, Jan 18, 2023	2.83	2.84	2.65	2.65
2008	NASDAQ	ABUS	Tue, Jan 17, 2023	2.83	2.89	2.76	2.80
2007	NASDAQ	ABUS	Fri, Jan 13, 2023	2.87	2.93	2.82	2.85
2006	NASDAQ	ABUS	Thu, Jan 12, 2023	2.70	2.87	2.67	2.87
2005	NASDAQ	ABUS	Wed, Jan 11, 2023	2.74	2.82	2.68	2.69
2004	NASDAQ	ABUS	Tue, Jan 10, 2023	2.68	2.80	2.65	2.75
2003	NASDAQ	ABUS	Mon, Jan 9, 2023	2.52	2.75	2.51	2.67
2002	NASDAQ	ABUS	Fri, Jan 6, 2023	2.29	2.55	2.27	2.51
2001	NASDAQ	ABUS	Thu, Jan 5, 2023	2.23	2.28	2.15	2.26
2000	NASDAQ	ABUS	Wed, Jan 4, 2023	2.28	2.28	2.22	2.26
1999	NASDAQ	ABUS	Tue, Jan 3, 2023	2.35	2.40	2.22	2.23
1998	NASDAQ	ABUS	Fri, Dec 30, 2022	2.28	2.36	2.26	2.33
1997	NASDAQ	ABUS	Thu, Dec 29, 2022	2.22	2.34	2.22	2.32
1996	NASDAQ	ABUS	Wed, Dec 28, 2022	2.31	2.35	2.20	2.22
1995	NASDAQ	ABUS	Tue, Dec 27, 2022	2.39	2.39	2.26	2.33
1994	NASDAQ	ABUS	Fri, Dec 23, 2022	2.39	2.40	2.33	2.39
1993	NASDAQ	ABUS	Thu, Dec 22, 2022	2.42	2.42	2.32	2.41
1992	NASDAQ	ABUS	Wed, Dec 21, 2022	2.40	2.43	2.35	2.40
1991	NASDAQ	ABUS	Tue, Dec 20, 2022	2.44	2.44	2.32	2.42
1990	NASDAQ	ABUS	Mon, Dec 19, 2022	2.71	2.71	2.41	2.42
1989	NASDAQ	ABUS	Fri, Dec 16, 2022	2.70	2.80	2.61	2.71
1988	NASDAQ	ABUS	Thu, Dec 15, 2022	2.66	2.76	2.65	2.71
1987	NASDAQ	ABUS	Wed, Dec 14, 2022	2.67	2.79	2.62	2.72
1986	NASDAQ	ABUS	Tue, Dec 13, 2022	2.71	2.81	2.60	2.67
1985	NASDAQ	ABUS	Mon, Dec 12, 2022	2.61	2.77	2.59	2.71
1984	NASDAQ	ABUS	Fri, Dec 9, 2022	2.72	2.73	2.61	2.61
1983	NASDAQ	ABUS	Thu, Dec 8, 2022	2.58	2.75	2.56	2.72
1982	NASDAQ	ABUS	Wed, Dec 7, 2022	2.46	2.61	2.46	2.57
1981	NASDAQ	ABUS	Tue, Dec 6, 2022	2.44	2.55	2.42	2.45
1980	NASDAQ	ABUS	Mon, Dec 5, 2022	2.45	2.55	2.38	2.43
1979	NASDAQ	ABUS	Fri, Dec 2, 2022	2.30	2.51	2.26	2.48
1978	NASDAQ	ABUS	Thu, Dec 1, 2022	2.37	2.45	2.30	2.33
1977	NASDAQ	ABUS	Wed, Nov 30, 2022	2.40	2.49	2.31	2.35
1976	NASDAQ	ABUS	Tue, Nov 29, 2022	2.56	2.64	2.39	2.39
1975	NASDAQ	ABUS	Mon, Nov 28, 2022	2.66	2.74	2.53	2.58
1974	NASDAQ	ABUS	Fri, Nov 25, 2022	2.71	2.71	2.66	2.67
1973	NASDAQ	ABUS	Wed, Nov 23, 2022	2.66	2.80	2.66	2.70
1972	NASDAQ	ABUS	Tue, Nov 22, 2022	2.68	2.71	2.64	2.66
1971	NASDAQ	ABUS	Mon, Nov 21, 2022	2.77	2.83	2.62	2.69
1970	NASDAQ	ABUS	Fri, Nov 18, 2022	2.87	2.87	2.73	2.85
1969	NASDAQ	ABUS	Thu, Nov 17, 2022	2.68	2.89	2.64	2.81
1968	NASDAQ	ABUS	Wed, Nov 16, 2022	2.85	2.91	2.69	2.70
1967	NASDAQ	ABUS	Tue, Nov 15, 2022	2.70	2.85	2.64	2.79
1966	NASDAQ	ABUS	Mon, Nov 14, 2022	2.55	2.69	2.49	2.64
1965	NASDAQ	ABUS	Fri, Nov 11, 2022	2.48	2.64	2.43	2.56
1964	NASDAQ	ABUS	Thu, Nov 10, 2022	2.50	2.51	2.35	2.48
1963	NASDAQ	ABUS	Wed, Nov 9, 2022	2.34	2.56	2.33	2.44
1962	NASDAQ	ABUS	Tue, Nov 8, 2022	2.42	2.52	2.38	2.46
1961	NASDAQ	ABUS	Mon, Nov 7, 2022	2.52	2.54	2.41	2.43
1960	NASDAQ	ABUS	Fri, Nov 4, 2022	2.55	2.57	2.46	2.55
1959	NASDAQ	ABUS	Thu, Nov 3, 2022	2.48	2.62	2.41	2.54
1958	NASDAQ	ABUS	Wed, Nov 2, 2022	2.43	2.45	2.31	2.34
1957	NASDAQ	ABUS	Tue, Nov 1, 2022	2.36	2.46	2.36	2.42
1956	NASDAQ	ABUS	Mon, Oct 31, 2022	2.38	2.42	2.34	2.34
1955	NASDAQ	ABUS	Fri, Oct 28, 2022	2.34	2.43	2.32	2.42
1954	NASDAQ	ABUS	Thu, Oct 27, 2022	2.26	2.35	2.24	2.35
1953	NASDAQ	ABUS	Wed, Oct 26, 2022	2.16	2.29	2.13	2.25
1952	NASDAQ	ABUS	Tue, Oct 25, 2022	2.10	2.19	2.10	2.17
1951	NASDAQ	ABUS	Mon, Oct 24, 2022	2.13	2.13	2.05	2.10
1950	NASDAQ	ABUS	Fri, Oct 21, 2022	2.11	2.13	2.04	2.11
1949	NASDAQ	ABUS	Thu, Oct 20, 2022	2.11	2.19	2.07	2.07
1948	NASDAQ	ABUS	Wed, Oct 19, 2022	2.26	2.28	2.09	2.11
1947	NASDAQ	ABUS	Tue, Oct 18, 2022	2.24	2.29	2.16	2.27
1946	NASDAQ	ABUS	Mon, Oct 17, 2022	2.21	2.23	2.13	2.19
1945	NASDAQ	ABUS	Fri, Oct 14, 2022	2.10	2.20	2.10	2.19
1944	NASDAQ	ABUS	Thu, Oct 13, 2022	1.90	2.10	1.90	2.09
1943	NASDAQ	ABUS	Wed, Oct 12, 2022	1.94	2.00	1.88	1.99
1942	NASDAQ	ABUS	Tue, Oct 11, 2022	1.90	1.95	1.87	1.92
1941	NASDAQ	ABUS	Mon, Oct 10, 2022	1.90	1.95	1.87	1.92
1940	NASDAQ	ABUS	Fri, Oct 7, 2022	1.96	1.99	1.91	1.91
1939	NASDAQ	ABUS	Thu, Oct 6, 2022	2.00	2.04	1.94	1.99
1938	NASDAQ	ABUS	Wed, Oct 5, 2022	1.92	2.02	1.90	2.01
1937	NASDAQ	ABUS	Tue, Oct 4, 2022	1.96	1.97	1.92	1.97
1936	NASDAQ	ABUS	Mon, Oct 3, 2022	1.90	1.97	1.86	1.94
1935	NASDAQ	ABUS	Fri, Sep 30, 2022	1.95	2.04	1.91	1.91
1934	NASDAQ	ABUS	Thu, Sep 29, 2022	2.00	2.03	1.96	1.98
1933	NASDAQ	ABUS	Wed, Sep 28, 2022	1.90	2.06	1.90	2.04
1932	NASDAQ	ABUS	Tue, Sep 27, 2022	1.89	1.99	1.88	1.93
1931	NASDAQ	ABUS	Mon, Sep 26, 2022	1.87	1.97	1.87	1.88
1930	NASDAQ	ABUS	Fri, Sep 23, 2022	1.92	1.94	1.85	1.92
1929	NASDAQ	ABUS	Thu, Sep 22, 2022	2.01	2.02	1.94	1.96
1928	NASDAQ	ABUS	Wed, Sep 21, 2022	2.05	2.07	2.00	2.02
1927	NASDAQ	ABUS	Tue, Sep 20, 2022	2.11	2.12	2.03	2.05
1926	NASDAQ	ABUS	Mon, Sep 19, 2022	2.19	2.19	2.08	2.14
1925	NASDAQ	ABUS	Fri, Sep 16, 2022	2.29	2.29	2.14	2.22
1924	NASDAQ	ABUS	Thu, Sep 15, 2022	2.32	2.34	2.29	2.31
1923	NASDAQ	ABUS	Wed, Sep 14, 2022	2.30	2.44	2.30	2.34
1922	NASDAQ	ABUS	Tue, Sep 13, 2022	2.22	2.29	2.18	2.27
1921	NASDAQ	ABUS	Mon, Sep 12, 2022	2.27	2.27	2.20	2.26
1920	NASDAQ	ABUS	Fri, Sep 9, 2022	2.28	2.29	2.23	2.24
1919	NASDAQ	ABUS	Thu, Sep 8, 2022	2.17	2.26	2.16	2.26
1918	NASDAQ	ABUS	Wed, Sep 7, 2022	2.13	2.22	2.12	2.22
1917	NASDAQ	ABUS	Tue, Sep 6, 2022	2.22	2.23	2.11	2.11
1916	NASDAQ	ABUS	Fri, Sep 2, 2022	2.34	2.34	2.20	2.21
1915	NASDAQ	ABUS	Thu, Sep 1, 2022	2.22	2.31	2.15	2.29
1914	NASDAQ	ABUS	Wed, Aug 31, 2022	2.26	2.28	2.19	2.22
1913	NASDAQ	ABUS	Tue, Aug 30, 2022	2.33	2.33	2.20	2.26
1912	NASDAQ	ABUS	Mon, Aug 29, 2022	2.32	2.33	2.27	2.28
1911	NASDAQ	ABUS	Fri, Aug 26, 2022	2.35	2.40	2.26	2.28
1910	NASDAQ	ABUS	Thu, Aug 25, 2022	2.32	2.40	2.28	2.31
1909	NASDAQ	ABUS	Wed, Aug 24, 2022	2.30	2.33	2.26	2.32
1908	NASDAQ	ABUS	Tue, Aug 23, 2022	2.26	2.32	2.25	2.27
1907	NASDAQ	ABUS	Mon, Aug 22, 2022	2.27	2.31	2.25	2.29
1906	NASDAQ	ABUS	Fri, Aug 19, 2022	2.36	2.39	2.28	2.28
1905	NASDAQ	ABUS	Thu, Aug 18, 2022	2.40	2.41	2.34	2.40
1904	NASDAQ	ABUS	Wed, Aug 17, 2022	2.41	2.47	2.39	2.40
1903	NASDAQ	ABUS	Tue, Aug 16, 2022	2.53	2.54	2.46	2.48
1902	NASDAQ	ABUS	Mon, Aug 15, 2022	2.48	2.55	2.48	2.53
1901	NASDAQ	ABUS	Fri, Aug 12, 2022	2.46	2.54	2.45	2.50
1900	NASDAQ	ABUS	Thu, Aug 11, 2022	2.52	2.53	2.44	2.47
1899	NASDAQ	ABUS	Wed, Aug 10, 2022	2.46	2.50	2.44	2.50
1898	NASDAQ	ABUS	Tue, Aug 9, 2022	2.49	2.51	2.40	2.46
1897	NASDAQ	ABUS	Mon, Aug 8, 2022	2.55	2.58	2.47	2.50
1896	NASDAQ	ABUS	Fri, Aug 5, 2022	2.50	2.56	2.45	2.53
1895	NASDAQ	ABUS	Thu, Aug 4, 2022	2.50	2.56	2.38	2.54
1894	NASDAQ	ABUS	Wed, Aug 3, 2022	2.39	2.46	2.25	2.46
1893	NASDAQ	ABUS	Tue, Aug 2, 2022	2.19	2.35	2.19	2.30
1892	NASDAQ	ABUS	Mon, Aug 1, 2022	2.28	2.30	2.20	2.20
1891	NASDAQ	ABUS	Fri, Jul 29, 2022	2.36	2.36	2.26	2.31
1890	NASDAQ	ABUS	Thu, Jul 28, 2022	2.39	2.39	2.32	2.37
1889	NASDAQ	ABUS	Wed, Jul 27, 2022	2.41	2.41	2.34	2.40
1888	NASDAQ	ABUS	Tue, Jul 26, 2022	2.38	2.47	2.34	2.37
1887	NASDAQ	ABUS	Mon, Jul 25, 2022	2.46	2.46	2.37	2.41
1886	NASDAQ	ABUS	Fri, Jul 22, 2022	2.56	2.56	2.39	2.39
1885	NASDAQ	ABUS	Thu, Jul 21, 2022	2.55	2.60	2.51	2.58
1884	NASDAQ	ABUS	Wed, Jul 20, 2022	2.52	2.66	2.52	2.57
1883	NASDAQ	ABUS	Tue, Jul 19, 2022	2.45	2.55	2.45	2.51
1882	NASDAQ	ABUS	Mon, Jul 18, 2022	2.58	2.62	2.43	2.45
1881	NASDAQ	ABUS	Fri, Jul 15, 2022	2.57	2.59	2.45	2.54
1880	NASDAQ	ABUS	Thu, Jul 14, 2022	2.54	2.59	2.50	2.53
1879	NASDAQ	ABUS	Wed, Jul 13, 2022	2.53	2.67	2.52	2.57
1878	NASDAQ	ABUS	Tue, Jul 12, 2022	2.58	2.63	2.46	2.57
1877	NASDAQ	ABUS	Mon, Jul 11, 2022	2.83	2.85	2.58	2.58
1876	NASDAQ	ABUS	Fri, Jul 8, 2022	2.82	2.86	2.74	2.85
1875	NASDAQ	ABUS	Thu, Jul 7, 2022	2.83	2.88	2.75	2.85
1874	NASDAQ	ABUS	Wed, Jul 6, 2022	2.85	2.90	2.77	2.80
1873	NASDAQ	ABUS	Tue, Jul 5, 2022	2.79	2.99	2.77	2.88
1872	NASDAQ	ABUS	Fri, Jul 1, 2022	2.69	2.82	2.69	2.80
1871	NASDAQ	ABUS	Thu, Jun 30, 2022	2.62	2.76	2.62	2.71
1870	NASDAQ	ABUS	Wed, Jun 29, 2022	2.57	2.70	2.52	2.70
1869	NASDAQ	ABUS	Tue, Jun 28, 2022	2.66	2.71	2.58	2.61
1868	NASDAQ	ABUS	Mon, Jun 27, 2022	2.80	2.86	2.63	2.68
1867	NASDAQ	ABUS	Fri, Jun 24, 2022	2.95	2.95	2.80	2.84
1866	NASDAQ	ABUS	Thu, Jun 23, 2022	2.75	2.94	2.72	2.92
1865	NASDAQ	ABUS	Wed, Jun 22, 2022	2.69	2.85	2.65	2.74
1864	NASDAQ	ABUS	Tue, Jun 21, 2022	2.70	2.86	2.68	2.72
1863	NASDAQ	ABUS	Fri, Jun 17, 2022	2.57	2.76	2.54	2.68
1862	NASDAQ	ABUS	Thu, Jun 16, 2022	2.48	2.61	2.39	2.57
1861	NASDAQ	ABUS	Wed, Jun 15, 2022	2.44	2.61	2.42	2.55
1860	NASDAQ	ABUS	Tue, Jun 14, 2022	2.38	2.45	2.32	2.43
1859	NASDAQ	ABUS	Mon, Jun 13, 2022	2.42	2.45	2.29	2.38
1858	NASDAQ	ABUS	Fri, Jun 10, 2022	2.60	2.61	2.42	2.52
1857	NASDAQ	ABUS	Thu, Jun 9, 2022	2.67	2.71	2.62	2.65
1856	NASDAQ	ABUS	Wed, Jun 8, 2022	2.63	2.82	2.63	2.68
1855	NASDAQ	ABUS	Tue, Jun 7, 2022	2.54	2.70	2.48	2.70
1854	NASDAQ	ABUS	Mon, Jun 6, 2022	2.73	2.74	2.48	2.56
1853	NASDAQ	ABUS	Fri, Jun 3, 2022	2.60	2.73	2.54	2.70
1852	NASDAQ	ABUS	Thu, Jun 2, 2022	2.46	2.65	2.43	2.64
1851	NASDAQ	ABUS	Wed, Jun 1, 2022	2.43	2.56	2.41	2.46
1850	NASDAQ	ABUS	Tue, May 31, 2022	2.45	2.49	2.38	2.43
1849	NASDAQ	ABUS	Fri, May 27, 2022	2.32	2.50	2.27	2.48
1848	NASDAQ	ABUS	Thu, May 26, 2022	2.22	2.38	2.22	2.31
1847	NASDAQ	ABUS	Wed, May 25, 2022	2.19	2.27	2.17	2.25
1846	NASDAQ	ABUS	Tue, May 24, 2022	2.37	2.37	2.18	2.19
1845	NASDAQ	ABUS	Mon, May 23, 2022	2.44	2.47	2.34	2.40
1844	NASDAQ	ABUS	Fri, May 20, 2022	2.32	2.51	2.30	2.44
1843	NASDAQ	ABUS	Thu, May 19, 2022	2.31	2.43	2.28	2.34
1842	NASDAQ	ABUS	Wed, May 18, 2022	2.34	2.45	2.30	2.31
1841	NASDAQ	ABUS	Tue, May 17, 2022	2.28	2.42	2.25	2.41
1840	NASDAQ	ABUS	Mon, May 16, 2022	2.27	2.38	2.22	2.26
1839	NASDAQ	ABUS	Fri, May 13, 2022	2.09	2.35	2.08	2.31
1838	NASDAQ	ABUS	Thu, May 12, 2022	2.02	2.17	1.97	2.06
1837	NASDAQ	ABUS	Wed, May 11, 2022	1.95	2.22	1.94	2.06
1836	NASDAQ	ABUS	Tue, May 10, 2022	2.34	2.36	1.93	1.98
1835	NASDAQ	ABUS	Mon, May 9, 2022	2.46	2.47	2.22	2.23
1834	NASDAQ	ABUS	Fri, May 6, 2022	2.55	2.60	2.45	2.53
1833	NASDAQ	ABUS	Thu, May 5, 2022	2.59	2.59	2.42	2.55
1832	NASDAQ	ABUS	Wed, May 4, 2022	2.42	2.50	2.28	2.49
1831	NASDAQ	ABUS	Tue, May 3, 2022	2.42	2.51	2.39	2.42
1830	NASDAQ	ABUS	Mon, May 2, 2022	2.37	2.49	2.33	2.44
1829	NASDAQ	ABUS	Fri, Apr 29, 2022	2.40	2.51	2.33	2.33
1828	NASDAQ	ABUS	Thu, Apr 28, 2022	2.46	2.49	2.26	2.43
1827	NASDAQ	ABUS	Wed, Apr 27, 2022	2.49	2.53	2.42	2.43
1826	NASDAQ	ABUS	Tue, Apr 26, 2022	2.57	2.62	2.48	2.48
1825	NASDAQ	ABUS	Mon, Apr 25, 2022	2.53	2.68	2.53	2.63
1824	NASDAQ	ABUS	Fri, Apr 22, 2022	2.48	2.59	2.45	2.56
1823	NASDAQ	ABUS	Thu, Apr 21, 2022	2.59	2.64	2.47	2.52
1822	NASDAQ	ABUS	Wed, Apr 20, 2022	2.62	2.63	2.52	2.59
1821	NASDAQ	ABUS	Tue, Apr 19, 2022	2.58	2.69	2.56	2.61
1820	NASDAQ	ABUS	Mon, Apr 18, 2022	2.76	2.77	2.59	2.60
1819	NASDAQ	ABUS	Thu, Apr 14, 2022	2.81	2.82	2.68	2.75
1818	NASDAQ	ABUS	Wed, Apr 13, 2022	2.70	2.84	2.70	2.82
1817	NASDAQ	ABUS	Tue, Apr 12, 2022	2.81	2.88	2.67	2.71
1816	NASDAQ	ABUS	Mon, Apr 11, 2022	2.81	2.85	2.72	2.77
1815	NASDAQ	ABUS	Fri, Apr 8, 2022	2.95	2.97	2.83	2.84
1814	NASDAQ	ABUS	Thu, Apr 7, 2022	2.97	3.07	2.91	2.96
1813	NASDAQ	ABUS	Wed, Apr 6, 2022	3.01	3.04	2.93	2.99
1812	NASDAQ	ABUS	Tue, Apr 5, 2022	3.15	3.17	3.03	3.07
1811	NASDAQ	ABUS	Mon, Apr 4, 2022	3.07	3.22	3.06	3.17
1810	NASDAQ	ABUS	Fri, Apr 1, 2022	2.97	3.16	2.97	3.08
1809	NASDAQ	ABUS	Thu, Mar 31, 2022	3.02	3.05	2.93	2.98
1808	NASDAQ	ABUS	Wed, Mar 30, 2022	2.98	3.14	2.97	2.98
1807	NASDAQ	ABUS	Tue, Mar 29, 2022	2.92	3.07	2.89	3.01
1806	NASDAQ	ABUS	Mon, Mar 28, 2022	2.90	2.98	2.80	2.87
1805	NASDAQ	ABUS	Fri, Mar 25, 2022	3.00	3.01	2.86	2.89
1804	NASDAQ	ABUS	Thu, Mar 24, 2022	2.96	3.04	2.93	3.02
1803	NASDAQ	ABUS	Wed, Mar 23, 2022	3.00	3.10	2.93	2.93
1802	NASDAQ	ABUS	Tue, Mar 22, 2022	2.90	3.07	2.88	3.05
1801	NASDAQ	ABUS	Mon, Mar 21, 2022	3.00	3.01	2.86	2.88
1800	NASDAQ	ABUS	Fri, Mar 18, 2022	3.02	3.13	2.99	3.06
1799	NASDAQ	ABUS	Thu, Mar 17, 2022	2.93	3.08	2.91	3.02
1798	NASDAQ	ABUS	Wed, Mar 16, 2022	2.85	2.98	2.83	2.98
1797	NASDAQ	ABUS	Tue, Mar 15, 2022	2.84	2.90	2.78	2.86
1796	NASDAQ	ABUS	Mon, Mar 14, 2022	2.94	3.10	2.80	2.81
1795	NASDAQ	ABUS	Fri, Mar 11, 2022	3.12	3.18	2.91	2.91
1794	NASDAQ	ABUS	Thu, Mar 10, 2022	3.10	3.14	3.03	3.09
1793	NASDAQ	ABUS	Wed, Mar 9, 2022	2.93	3.19	2.90	3.19
1792	NASDAQ	ABUS	Tue, Mar 8, 2022	2.83	2.95	2.69	2.88
1791	NASDAQ	ABUS	Mon, Mar 7, 2022	2.84	2.96	2.82	2.83
1790	NASDAQ	ABUS	Fri, Mar 4, 2022	2.93	3.04	2.77	2.81
1789	NASDAQ	ABUS	Thu, Mar 3, 2022	3.09	3.22	2.86	2.95
1788	NASDAQ	ABUS	Wed, Mar 2, 2022	3.11	3.16	2.99	3.09
1787	NASDAQ	ABUS	Tue, Mar 1, 2022	3.22	3.22	3.03	3.10
1786	NASDAQ	ABUS	Mon, Feb 28, 2022	3.50	3.64	3.12	3.20
1785	NASDAQ	ABUS	Fri, Feb 25, 2022	3.25	3.28	3.12	3.26
1784	NASDAQ	ABUS	Thu, Feb 24, 2022	2.87	3.29	2.79	3.29
1783	NASDAQ	ABUS	Wed, Feb 23, 2022	3.23	3.25	3.03	3.05
1782	NASDAQ	ABUS	Tue, Feb 22, 2022	3.01	3.29	3.01	3.22
1781	NASDAQ	ABUS	Fri, Feb 18, 2022	3.03	3.07	2.98	3.03
1780	NASDAQ	ABUS	Thu, Feb 17, 2022	3.11	3.25	3.01	3.02
1779	NASDAQ	ABUS	Wed, Feb 16, 2022	3.20	3.25	3.13	3.18
1778	NASDAQ	ABUS	Tue, Feb 15, 2022	3.08	3.29	3.07	3.25
1777	NASDAQ	ABUS	Mon, Feb 14, 2022	3.16	3.20	2.98	2.99
1776	NASDAQ	ABUS	Fri, Feb 11, 2022	3.23	3.29	3.11	3.16
1775	NASDAQ	ABUS	Thu, Feb 10, 2022	3.26	3.47	3.18	3.24
1774	NASDAQ	ABUS	Wed, Feb 9, 2022	3.15	3.44	3.15	3.41
1773	NASDAQ	ABUS	Tue, Feb 8, 2022	3.14	3.18	3.01	3.17
1772	NASDAQ	ABUS	Mon, Feb 7, 2022	3.02	3.23	3.01	3.12
1771	NASDAQ	ABUS	Fri, Feb 4, 2022	2.79	3.07	2.77	3.02
1770	NASDAQ	ABUS	Thu, Feb 3, 2022	2.81	2.94	2.76	2.76
1769	NASDAQ	ABUS	Wed, Feb 2, 2022	3.13	3.16	2.88	2.89
1768	NASDAQ	ABUS	Tue, Feb 1, 2022	2.81	2.93	2.76	2.92
1767	NASDAQ	ABUS	Mon, Jan 31, 2022	2.52	2.81	2.51	2.81
1766	NASDAQ	ABUS	Fri, Jan 28, 2022	2.42	2.53	2.38	2.53
1765	NASDAQ	ABUS	Thu, Jan 27, 2022	2.73	2.73	2.41	2.42
1764	NASDAQ	ABUS	Wed, Jan 26, 2022	2.71	2.87	2.67	2.68
1763	NASDAQ	ABUS	Tue, Jan 25, 2022	2.62	2.79	2.61	2.71
1762	NASDAQ	ABUS	Mon, Jan 24, 2022	2.56	2.72	2.41	2.69
1761	NASDAQ	ABUS	Fri, Jan 21, 2022	2.81	2.86	2.63	2.68
1760	NASDAQ	ABUS	Thu, Jan 20, 2022	3.00	3.07	2.80	2.81
1759	NASDAQ	ABUS	Wed, Jan 19, 2022	3.08	3.14	2.98	3.01
1758	NASDAQ	ABUS	Tue, Jan 18, 2022	3.26	3.31	3.06	3.07
1757	NASDAQ	ABUS	Fri, Jan 14, 2022	3.16	3.32	3.13	3.31
1756	NASDAQ	ABUS	Thu, Jan 13, 2022	3.33	3.34	3.22	3.22
1755	NASDAQ	ABUS	Wed, Jan 12, 2022	3.36	3.39	3.27	3.30
1754	NASDAQ	ABUS	Tue, Jan 11, 2022	3.50	3.52	3.35	3.36
1753	NASDAQ	ABUS	Mon, Jan 10, 2022	3.53	3.59	3.38	3.52
1752	NASDAQ	ABUS	Fri, Jan 7, 2022	3.56	3.62	3.46	3.50
1751	NASDAQ	ABUS	Thu, Jan 6, 2022	3.50	3.61	3.40	3.56
1750	NASDAQ	ABUS	Wed, Jan 5, 2022	3.76	3.77	3.52	3.53
1749	NASDAQ	ABUS	Tue, Jan 4, 2022	3.94	3.95	3.65	3.73
1748	NASDAQ	ABUS	Mon, Jan 3, 2022	3.89	4.01	3.78	3.98
1747	NASDAQ	ABUS	Fri, Dec 31, 2021	3.86	4.03	3.84	3.89
1746	NASDAQ	ABUS	Thu, Dec 30, 2021	3.77	3.91	3.74	3.88
1745	NASDAQ	ABUS	Wed, Dec 29, 2021	3.79	3.86	3.70	3.76
1744	NASDAQ	ABUS	Tue, Dec 28, 2021	3.85	4.01	3.78	3.82
1743	NASDAQ	ABUS	Mon, Dec 27, 2021	4.16	4.16	3.85	3.86
1742	NASDAQ	ABUS	Thu, Dec 23, 2021	4.13	4.24	4.00	4.16
1741	NASDAQ	ABUS	Wed, Dec 22, 2021	4.33	4.33	4.13	4.16
1740	NASDAQ	ABUS	Tue, Dec 21, 2021	4.38	4.46	4.27	4.29
1739	NASDAQ	ABUS	Mon, Dec 20, 2021	4.17	4.50	4.14	4.38
1738	NASDAQ	ABUS	Fri, Dec 17, 2021	3.85	4.34	3.78	4.28
1737	NASDAQ	ABUS	Thu, Dec 16, 2021	4.07	4.15	3.88	3.89
1736	NASDAQ	ABUS	Wed, Dec 15, 2021	4.12	4.12	3.80	4.09
1735	NASDAQ	ABUS	Tue, Dec 14, 2021	4.25	4.58	4.02	4.14
1734	NASDAQ	ABUS	Mon, Dec 13, 2021	4.38	4.50	4.14	4.36
1733	NASDAQ	ABUS	Fri, Dec 10, 2021	4.50	4.67	4.11	4.14
1732	NASDAQ	ABUS	Thu, Dec 9, 2021	4.11	4.60	4.08	4.31
1731	NASDAQ	ABUS	Wed, Dec 8, 2021	3.90	4.26	3.83	4.14
1730	NASDAQ	ABUS	Tue, Dec 7, 2021	3.98	4.10	3.79	3.96
1729	NASDAQ	ABUS	Mon, Dec 6, 2021	3.99	4.01	3.54	3.71
1728	NASDAQ	ABUS	Fri, Dec 3, 2021	4.05	4.45	3.92	4.15
1727	NASDAQ	ABUS	Thu, Dec 2, 2021	4.97	5.23	4.11	4.31
1726	NASDAQ	ABUS	Wed, Dec 1, 2021	5.15	6.50	4.13	4.61
1725	NASDAQ	ABUS	Tue, Nov 30, 2021	3.10	3.23	3.01	3.20
1724	NASDAQ	ABUS	Mon, Nov 29, 2021	3.20	3.20	3.08	3.14
1723	NASDAQ	ABUS	Fri, Nov 26, 2021	3.18	3.21	3.07	3.13
1722	NASDAQ	ABUS	Wed, Nov 24, 2021	3.11	3.21	3.05	3.19
1721	NASDAQ	ABUS	Tue, Nov 23, 2021	3.10	3.14	3.02	3.12
1720	NASDAQ	ABUS	Mon, Nov 22, 2021	3.27	3.31	3.09	3.11
1719	NASDAQ	ABUS	Fri, Nov 19, 2021	3.28	3.37	3.27	3.30
1718	NASDAQ	ABUS	Thu, Nov 18, 2021	3.40	3.51	3.27	3.30
1717	NASDAQ	ABUS	Wed, Nov 17, 2021	3.30	3.37	3.24	3.29
1716	NASDAQ	ABUS	Tue, Nov 16, 2021	3.32	3.40	3.25	3.34
1715	NASDAQ	ABUS	Mon, Nov 15, 2021	3.47	3.47	3.33	3.36
1714	NASDAQ	ABUS	Fri, Nov 12, 2021	3.50	3.50	3.34	3.47
1713	NASDAQ	ABUS	Thu, Nov 11, 2021	3.50	3.55	3.45	3.47
1712	NASDAQ	ABUS	Wed, Nov 10, 2021	3.47	3.67	3.46	3.48
1711	NASDAQ	ABUS	Tue, Nov 9, 2021	3.58	3.65	3.45	3.50
1710	NASDAQ	ABUS	Mon, Nov 8, 2021	3.50	3.65	3.46	3.60
1709	NASDAQ	ABUS	Fri, Nov 5, 2021	3.59	3.70	3.40	3.48
1708	NASDAQ	ABUS	Thu, Nov 4, 2021	3.90	4.16	3.84	3.88
1707	NASDAQ	ABUS	Wed, Nov 3, 2021	3.88	3.97	3.78	3.85
1706	NASDAQ	ABUS	Tue, Nov 2, 2021	3.92	3.95	3.83	3.93
1705	NASDAQ	ABUS	Mon, Nov 1, 2021	4.00	4.04	3.91	3.92
1704	NASDAQ	ABUS	Fri, Oct 29, 2021	4.06	4.07	3.96	4.03
1703	NASDAQ	ABUS	Thu, Oct 28, 2021	4.05	4.12	3.99	4.07
1702	NASDAQ	ABUS	Wed, Oct 27, 2021	4.06	4.10	3.98	4.07
1701	NASDAQ	ABUS	Tue, Oct 26, 2021	4.04	4.10	3.99	4.07
1700	NASDAQ	ABUS	Mon, Oct 25, 2021	4.05	4.10	3.98	4.03
1699	NASDAQ	ABUS	Fri, Oct 22, 2021	4.05	4.09	3.87	4.03
1698	NASDAQ	ABUS	Thu, Oct 21, 2021	4.06	4.13	4.01	4.11
1697	NASDAQ	ABUS	Wed, Oct 20, 2021	4.12	4.22	4.05	4.09
1696	NASDAQ	ABUS	Tue, Oct 19, 2021	4.13	4.18	4.08	4.15
1695	NASDAQ	ABUS	Mon, Oct 18, 2021	4.08	4.26	4.06	4.14
1694	NASDAQ	ABUS	Fri, Oct 15, 2021	4.18	4.18	4.02	4.08
1693	NASDAQ	ABUS	Thu, Oct 14, 2021	4.16	4.18	4.00	4.15
1692	NASDAQ	ABUS	Wed, Oct 13, 2021	4.25	4.33	4.06	4.16
1691	NASDAQ	ABUS	Tue, Oct 12, 2021	4.24	4.30	4.16	4.23
1690	NASDAQ	ABUS	Mon, Oct 11, 2021	3.90	4.21	3.84	4.20
1689	NASDAQ	ABUS	Fri, Oct 8, 2021	4.13	4.14	3.94	3.94
1688	NASDAQ	ABUS	Thu, Oct 7, 2021	4.29	4.42	3.73	4.10
1687	NASDAQ	ABUS	Wed, Oct 6, 2021	4.15	4.24	3.91	4.00
1686	NASDAQ	ABUS	Tue, Oct 5, 2021	4.17	4.26	4.12	4.19
1685	NASDAQ	ABUS	Mon, Oct 4, 2021	4.25	4.27	4.08	4.13
1684	NASDAQ	ABUS	Fri, Oct 1, 2021	4.27	4.29	4.06	4.28
1683	NASDAQ	ABUS	Thu, Sep 30, 2021	4.35	4.37	4.26	4.29
1682	NASDAQ	ABUS	Wed, Sep 29, 2021	4.35	4.39	4.16	4.27
1681	NASDAQ	ABUS	Tue, Sep 28, 2021	4.58	4.58	4.22	4.32
1680	NASDAQ	ABUS	Mon, Sep 27, 2021	4.73	4.74	4.53	4.62
1679	NASDAQ	ABUS	Fri, Sep 24, 2021	4.50	4.70	4.45	4.62
1678	NASDAQ	ABUS	Thu, Sep 23, 2021	4.59	4.64	4.42	4.53
1677	NASDAQ	ABUS	Wed, Sep 22, 2021	4.37	4.51	4.33	4.44
1676	NASDAQ	ABUS	Tue, Sep 21, 2021	4.31	4.45	4.26	4.37
1675	NASDAQ	ABUS	Mon, Sep 20, 2021	4.20	4.45	4.11	4.29
1674	NASDAQ	ABUS	Fri, Sep 17, 2021	4.36	4.37	4.15	4.35
1673	NASDAQ	ABUS	Thu, Sep 16, 2021	4.25	4.36	4.15	4.31
1672	NASDAQ	ABUS	Wed, Sep 15, 2021	4.14	4.26	4.14	4.22
1671	NASDAQ	ABUS	Tue, Sep 14, 2021	4.13	4.31	4.11	4.25
1670	NASDAQ	ABUS	Mon, Sep 13, 2021	4.35	4.39	4.06	4.25
1669	NASDAQ	ABUS	Fri, Sep 10, 2021	4.50	4.67	4.17	4.38
1668	NASDAQ	ABUS	Thu, Sep 9, 2021	3.34	3.90	3.34	3.87
1667	NASDAQ	ABUS	Wed, Sep 8, 2021	3.45	3.49	3.32	3.36
1666	NASDAQ	ABUS	Tue, Sep 7, 2021	3.43	3.48	3.37	3.43
1665	NASDAQ	ABUS	Fri, Sep 3, 2021	3.43	3.45	3.33	3.41
1664	NASDAQ	ABUS	Thu, Sep 2, 2021	3.45	3.52	3.41	3.44
1663	NASDAQ	ABUS	Wed, Sep 1, 2021	3.48	3.54	3.40	3.44
1662	NASDAQ	ABUS	Tue, Aug 31, 2021	3.40	3.48	3.36	3.43
1661	NASDAQ	ABUS	Mon, Aug 30, 2021	3.38	3.53	3.30	3.38
1660	NASDAQ	ABUS	Fri, Aug 27, 2021	3.28	3.38	3.23	3.33
1659	NASDAQ	ABUS	Thu, Aug 26, 2021	3.28	3.36	3.25	3.25
1658	NASDAQ	ABUS	Wed, Aug 25, 2021	3.22	3.35	3.18	3.26
1657	NASDAQ	ABUS	Tue, Aug 24, 2021	3.13	3.28	3.08	3.25
1656	NASDAQ	ABUS	Mon, Aug 23, 2021	3.01	3.17	2.98	3.11
1655	NASDAQ	ABUS	Fri, Aug 20, 2021	2.85	2.97	2.82	2.92
1654	NASDAQ	ABUS	Thu, Aug 19, 2021	2.94	2.99	2.86	2.87
1653	NASDAQ	ABUS	Wed, Aug 18, 2021	3.32	3.35	2.97	3.00
1652	NASDAQ	ABUS	Tue, Aug 17, 2021	2.80	3.35	2.78	3.32
1651	NASDAQ	ABUS	Mon, Aug 16, 2021	3.07	3.08	2.84	2.86
1650	NASDAQ	ABUS	Fri, Aug 13, 2021	3.10	3.13	3.03	3.07
1649	NASDAQ	ABUS	Thu, Aug 12, 2021	3.20	3.29	3.03	3.04
1648	NASDAQ	ABUS	Wed, Aug 11, 2021	3.22	3.27	3.10	3.19
1647	NASDAQ	ABUS	Tue, Aug 10, 2021	3.15	3.26	3.12	3.14
1646	NASDAQ	ABUS	Mon, Aug 9, 2021	3.07	3.23	3.04	3.09
1645	NASDAQ	ABUS	Fri, Aug 6, 2021	2.93	3.06	2.85	3.01
1644	NASDAQ	ABUS	Thu, Aug 5, 2021	2.79	3.12	2.77	3.04
1643	NASDAQ	ABUS	Wed, Aug 4, 2021	2.76	2.85	2.73	2.76
1642	NASDAQ	ABUS	Tue, Aug 3, 2021	2.75	2.76	2.67	2.75
1641	NASDAQ	ABUS	Mon, Aug 2, 2021	2.68	2.74	2.67	2.71
1640	NASDAQ	ABUS	Fri, Jul 30, 2021	2.74	2.86	2.68	2.69
1639	NASDAQ	ABUS	Thu, Jul 29, 2021	2.82	2.89	2.72	2.76
1638	NASDAQ	ABUS	Wed, Jul 28, 2021	2.72	2.80	2.69	2.80
1637	NASDAQ	ABUS	Tue, Jul 27, 2021	2.72	2.73	2.62	2.70
1636	NASDAQ	ABUS	Mon, Jul 26, 2021	2.79	2.80	2.69	2.71
1635	NASDAQ	ABUS	Fri, Jul 23, 2021	2.83	2.83	2.72	2.76
1634	NASDAQ	ABUS	Thu, Jul 22, 2021	2.99	2.99	2.78	2.81
1633	NASDAQ	ABUS	Wed, Jul 21, 2021	2.76	3.00	2.74	2.94
1632	NASDAQ	ABUS	Tue, Jul 20, 2021	2.74	2.75	2.61	2.72
1631	NASDAQ	ABUS	Mon, Jul 19, 2021	2.59	2.71	2.57	2.71
1630	NASDAQ	ABUS	Fri, Jul 16, 2021	2.66	2.68	2.59	2.66
1629	NASDAQ	ABUS	Thu, Jul 15, 2021	2.69	2.72	2.54	2.65
1628	NASDAQ	ABUS	Wed, Jul 14, 2021	2.81	2.81	2.64	2.65
1627	NASDAQ	ABUS	Tue, Jul 13, 2021	2.80	2.85	2.76	2.84
1626	NASDAQ	ABUS	Mon, Jul 12, 2021	2.92	2.94	2.82	2.88
1625	NASDAQ	ABUS	Fri, Jul 9, 2021	2.94	2.94	2.87	2.92
1624	NASDAQ	ABUS	Thu, Jul 8, 2021	2.81	2.93	2.79	2.91
1623	NASDAQ	ABUS	Wed, Jul 7, 2021	2.94	2.97	2.82	2.92
1622	NASDAQ	ABUS	Tue, Jul 6, 2021	2.98	2.98	2.83	2.93
1621	NASDAQ	ABUS	Fri, Jul 2, 2021	3.11	3.11	2.92	2.95
1620	NASDAQ	ABUS	Thu, Jul 1, 2021	3.08	3.16	2.99	3.13
1619	NASDAQ	ABUS	Wed, Jun 30, 2021	3.14	3.16	3.00	3.03
1618	NASDAQ	ABUS	Tue, Jun 29, 2021	3.34	3.36	3.10	3.15
1617	NASDAQ	ABUS	Mon, Jun 28, 2021	3.81	3.82	3.33	3.37
1616	NASDAQ	ABUS	Fri, Jun 25, 2021	3.37	3.45	3.31	3.37
1615	NASDAQ	ABUS	Thu, Jun 24, 2021	3.24	3.56	3.24	3.29
1614	NASDAQ	ABUS	Wed, Jun 23, 2021	3.12	3.24	3.10	3.19
1613	NASDAQ	ABUS	Tue, Jun 22, 2021	3.17	3.18	3.04	3.10
1612	NASDAQ	ABUS	Mon, Jun 21, 2021	3.26	3.28	3.13	3.15
1611	NASDAQ	ABUS	Fri, Jun 18, 2021	3.23	3.29	3.16	3.25
1610	NASDAQ	ABUS	Thu, Jun 17, 2021	3.18	3.35	3.18	3.26
1609	NASDAQ	ABUS	Wed, Jun 16, 2021	3.16	3.22	3.08	3.22
1608	NASDAQ	ABUS	Tue, Jun 15, 2021	3.38	3.40	3.17	3.18
1607	NASDAQ	ABUS	Mon, Jun 14, 2021	3.30	3.43	3.30	3.40
1606	NASDAQ	ABUS	Fri, Jun 11, 2021	3.31	3.33	3.21	3.28
1605	NASDAQ	ABUS	Thu, Jun 10, 2021	3.39	3.42	3.22	3.32
1604	NASDAQ	ABUS	Wed, Jun 9, 2021	3.44	3.49	3.36	3.38
1603	NASDAQ	ABUS	Tue, Jun 8, 2021	3.37	3.47	3.20	3.44
1602	NASDAQ	ABUS	Mon, Jun 7, 2021	2.98	3.44	2.98	3.27
1601	NASDAQ	ABUS	Fri, Jun 4, 2021	2.95	3.03	2.90	2.94
1600	NASDAQ	ABUS	Thu, Jun 3, 2021	2.97	2.97	2.83	2.95
1599	NASDAQ	ABUS	Wed, Jun 2, 2021	2.90	3.04	2.90	3.00
1598	NASDAQ	ABUS	Tue, Jun 1, 2021	2.86	2.92	2.81	2.86
1597	NASDAQ	ABUS	Fri, May 28, 2021	2.91	2.96	2.79	2.83
1596	NASDAQ	ABUS	Thu, May 27, 2021	2.81	2.91	2.79	2.85
1595	NASDAQ	ABUS	Wed, May 26, 2021	2.68	2.87	2.66	2.78
1594	NASDAQ	ABUS	Tue, May 25, 2021	2.70	2.77	2.67	2.67
1593	NASDAQ	ABUS	Mon, May 24, 2021	2.75	2.77	2.68	2.70
1592	NASDAQ	ABUS	Fri, May 21, 2021	2.80	2.83	2.72	2.74
1591	NASDAQ	ABUS	Thu, May 20, 2021	2.72	2.83	2.66	2.78
1590	NASDAQ	ABUS	Wed, May 19, 2021	2.74	2.82	2.67	2.67
1589	NASDAQ	ABUS	Tue, May 18, 2021	2.74	2.88	2.72	2.81
1588	NASDAQ	ABUS	Mon, May 17, 2021	2.66	2.73	2.57	2.72
1587	NASDAQ	ABUS	Fri, May 14, 2021	2.57	2.67	2.54	2.62
1586	NASDAQ	ABUS	Thu, May 13, 2021	2.75	2.75	2.43	2.50
1585	NASDAQ	ABUS	Wed, May 12, 2021	2.74	2.87	2.69	2.72
1584	NASDAQ	ABUS	Tue, May 11, 2021	2.53	2.81	2.45	2.75
1583	NASDAQ	ABUS	Mon, May 10, 2021	2.84	2.85	2.65	2.65
1582	NASDAQ	ABUS	Fri, May 7, 2021	2.83	2.97	2.80	2.81
1581	NASDAQ	ABUS	Thu, May 6, 2021	2.76	2.86	2.66	2.80
1580	NASDAQ	ABUS	Wed, May 5, 2021	3.22	3.22	2.94	2.96
1579	NASDAQ	ABUS	Tue, May 4, 2021	3.36	3.42	3.24	3.33
1578	NASDAQ	ABUS	Mon, May 3, 2021	3.55	3.56	3.38	3.44
1577	NASDAQ	ABUS	Fri, Apr 30, 2021	3.45	3.57	3.44	3.47
1576	NASDAQ	ABUS	Thu, Apr 29, 2021	3.43	3.57	3.37	3.51
1575	NASDAQ	ABUS	Wed, Apr 28, 2021	3.58	3.58	3.34	3.42
1574	NASDAQ	ABUS	Tue, Apr 27, 2021	3.36	3.52	3.33	3.46
1573	NASDAQ	ABUS	Mon, Apr 26, 2021	3.23	3.37	3.20	3.28
1572	NASDAQ	ABUS	Fri, Apr 23, 2021	3.18	3.29	3.14	3.25
1571	NASDAQ	ABUS	Thu, Apr 22, 2021	3.15	3.28	3.09	3.19
1570	NASDAQ	ABUS	Wed, Apr 21, 2021	3.00	3.16	2.93	3.14
1569	NASDAQ	ABUS	Tue, Apr 20, 2021	3.05	3.07	2.95	2.99
1568	NASDAQ	ABUS	Mon, Apr 19, 2021	3.04	3.18	3.02	3.03
1567	NASDAQ	ABUS	Fri, Apr 16, 2021	3.20	3.20	3.02	3.07
1566	NASDAQ	ABUS	Thu, Apr 15, 2021	3.37	3.38	3.17	3.20
1565	NASDAQ	ABUS	Wed, Apr 14, 2021	3.17	3.39	3.15	3.32
1564	NASDAQ	ABUS	Tue, Apr 13, 2021	3.15	3.19	3.06	3.17
1563	NASDAQ	ABUS	Mon, Apr 12, 2021	3.30	3.34	3.02	3.11
1562	NASDAQ	ABUS	Fri, Apr 9, 2021	3.25	3.38	3.19	3.30
1561	NASDAQ	ABUS	Thu, Apr 8, 2021	3.30	3.36	3.20	3.29
1560	NASDAQ	ABUS	Wed, Apr 7, 2021	3.38	3.38	3.20	3.24
1559	NASDAQ	ABUS	Tue, Apr 6, 2021	3.40	3.47	3.31	3.36
1558	NASDAQ	ABUS	Mon, Apr 5, 2021	3.46	3.51	3.33	3.39
1557	NASDAQ	ABUS	Thu, Apr 1, 2021	3.50	3.55	3.40	3.43
1556	NASDAQ	ABUS	Wed, Mar 31, 2021	3.21	3.40	3.19	3.33
1555	NASDAQ	ABUS	Tue, Mar 30, 2021	3.24	3.31	3.12	3.15
1554	NASDAQ	ABUS	Mon, Mar 29, 2021	3.33	3.35	3.21	3.26
1553	NASDAQ	ABUS	Fri, Mar 26, 2021	3.36	3.44	3.27	3.36
1552	NASDAQ	ABUS	Thu, Mar 25, 2021	3.30	3.38	3.21	3.35
1551	NASDAQ	ABUS	Wed, Mar 24, 2021	3.40	3.56	3.32	3.33
1550	NASDAQ	ABUS	Tue, Mar 23, 2021	3.52	3.54	3.35	3.39
1549	NASDAQ	ABUS	Mon, Mar 22, 2021	3.67	3.70	3.52	3.56
1548	NASDAQ	ABUS	Fri, Mar 19, 2021	3.62	3.71	3.56	3.65
1547	NASDAQ	ABUS	Thu, Mar 18, 2021	3.69	3.85	3.59	3.61
1546	NASDAQ	ABUS	Wed, Mar 17, 2021	3.68	3.78	3.56	3.71
1545	NASDAQ	ABUS	Tue, Mar 16, 2021	3.91	4.07	3.68	3.81
1544	NASDAQ	ABUS	Mon, Mar 15, 2021	3.76	3.88	3.72	3.78
1543	NASDAQ	ABUS	Fri, Mar 12, 2021	3.71	3.83	3.62	3.79
1542	NASDAQ	ABUS	Thu, Mar 11, 2021	3.74	3.88	3.71	3.80
1541	NASDAQ	ABUS	Wed, Mar 10, 2021	3.68	3.75	3.56	3.64
1540	NASDAQ	ABUS	Tue, Mar 9, 2021	3.38	3.65	3.35	3.60
1539	NASDAQ	ABUS	Mon, Mar 8, 2021	3.28	3.49	3.20	3.24
1538	NASDAQ	ABUS	Fri, Mar 5, 2021	3.20	3.30	2.91	3.30
1537	NASDAQ	ABUS	Thu, Mar 4, 2021	3.57	3.60	3.01	3.14
1536	NASDAQ	ABUS	Wed, Mar 3, 2021	3.85	3.88	3.62	3.64
1535	NASDAQ	ABUS	Tue, Mar 2, 2021	3.88	3.91	3.79	3.83
1534	NASDAQ	ABUS	Mon, Mar 1, 2021	3.90	3.98	3.74	3.84
1533	NASDAQ	ABUS	Fri, Feb 26, 2021	3.94	3.95	3.66	3.75
1532	NASDAQ	ABUS	Thu, Feb 25, 2021	4.31	4.37	3.78	3.81
1531	NASDAQ	ABUS	Wed, Feb 24, 2021	3.93	4.49	3.90	4.42
1530	NASDAQ	ABUS	Tue, Feb 23, 2021	4.16	4.18	3.64	3.83
1529	NASDAQ	ABUS	Mon, Feb 22, 2021	4.40	4.56	4.25	4.29
1528	NASDAQ	ABUS	Fri, Feb 19, 2021	4.34	4.65	4.30	4.39
1527	NASDAQ	ABUS	Thu, Feb 18, 2021	4.37	4.43	4.22	4.28
1526	NASDAQ	ABUS	Wed, Feb 17, 2021	4.50	4.58	4.28	4.41
1525	NASDAQ	ABUS	Tue, Feb 16, 2021	4.47	4.64	4.36	4.49
1524	NASDAQ	ABUS	Fri, Feb 12, 2021	4.38	4.41	4.24	4.33
1523	NASDAQ	ABUS	Thu, Feb 11, 2021	4.41	4.61	4.15	4.38
1522	NASDAQ	ABUS	Wed, Feb 10, 2021	4.55	4.73	4.27	4.43
1521	NASDAQ	ABUS	Tue, Feb 9, 2021	5.00	5.14	4.45	4.47
1520	NASDAQ	ABUS	Mon, Feb 8, 2021	4.29	4.89	4.23	4.84
1519	NASDAQ	ABUS	Fri, Feb 5, 2021	4.24	4.24	3.99	4.15
1518	NASDAQ	ABUS	Thu, Feb 4, 2021	3.91	4.26	3.86	4.16
1517	NASDAQ	ABUS	Wed, Feb 3, 2021	3.96	4.02	3.86	3.90
1516	NASDAQ	ABUS	Tue, Feb 2, 2021	3.97	4.00	3.87	3.92
1515	NASDAQ	ABUS	Mon, Feb 1, 2021	3.91	4.03	3.84	3.88
1514	NASDAQ	ABUS	Fri, Jan 29, 2021	3.86	3.93	3.63	3.78
1513	NASDAQ	ABUS	Thu, Jan 28, 2021	3.75	3.78	3.61	3.67
1512	NASDAQ	ABUS	Wed, Jan 27, 2021	3.74	4.08	3.58	3.74
1511	NASDAQ	ABUS	Tue, Jan 26, 2021	3.99	4.02	3.77	3.82
1510	NASDAQ	ABUS	Mon, Jan 25, 2021	4.03	4.08	3.84	4.01
1509	NASDAQ	ABUS	Fri, Jan 22, 2021	3.97	4.12	3.91	4.05
1508	NASDAQ	ABUS	Thu, Jan 21, 2021	4.11	4.14	3.91	3.96
1507	NASDAQ	ABUS	Wed, Jan 20, 2021	4.20	4.28	3.99	4.11
1506	NASDAQ	ABUS	Tue, Jan 19, 2021	3.95	4.19	3.78	4.07
1505	NASDAQ	ABUS	Fri, Jan 15, 2021	4.04	4.11	3.90	3.91
1504	NASDAQ	ABUS	Thu, Jan 14, 2021	4.10	4.13	3.96	4.03
1503	NASDAQ	ABUS	Wed, Jan 13, 2021	4.12	4.13	3.93	4.04
1502	NASDAQ	ABUS	Tue, Jan 12, 2021	4.21	4.23	3.97	4.10
1501	NASDAQ	ABUS	Mon, Jan 11, 2021	3.91	4.49	3.90	4.32
1500	NASDAQ	ABUS	Fri, Jan 8, 2021	4.04	4.16	3.81	3.87
1499	NASDAQ	ABUS	Thu, Jan 7, 2021	3.64	4.06	3.60	3.90
1498	NASDAQ	ABUS	Wed, Jan 6, 2021	3.56	3.78	3.51	3.57
1497	NASDAQ	ABUS	Tue, Jan 5, 2021	3.57	3.67	3.54	3.55
1496	NASDAQ	ABUS	Mon, Jan 4, 2021	3.52	3.66	3.43	3.64
1495	NASDAQ	ABUS	Thu, Dec 31, 2020	3.72	3.73	3.49	3.55
1494	NASDAQ	ABUS	Wed, Dec 30, 2020	3.56	3.72	3.50	3.72
1493	NASDAQ	ABUS	Tue, Dec 29, 2020	3.68	3.69	3.47	3.50
1492	NASDAQ	ABUS	Mon, Dec 28, 2020	3.86	3.87	3.61	3.63
1491	NASDAQ	ABUS	Thu, Dec 24, 2020	4.04	4.05	3.75	3.87
1490	NASDAQ	ABUS	Wed, Dec 23, 2020	3.97	4.18	3.86	4.05
1489	NASDAQ	ABUS	Tue, Dec 22, 2020	4.11	4.22	3.83	4.04
1488	NASDAQ	ABUS	Mon, Dec 21, 2020	4.25	4.37	4.02	4.25
1487	NASDAQ	ABUS	Fri, Dec 18, 2020	4.83	4.85	4.35	4.35
1486	NASDAQ	ABUS	Thu, Dec 17, 2020	5.08	5.08	4.47	4.73
1485	NASDAQ	ABUS	Wed, Dec 16, 2020	4.94	4.95	4.30	4.41
1484	NASDAQ	ABUS	Tue, Dec 15, 2020	5.08	5.87	4.66	4.97
1483	NASDAQ	ABUS	Mon, Dec 14, 2020	4.08	5.23	3.91	4.88
1482	NASDAQ	ABUS	Fri, Dec 11, 2020	3.80	3.99	3.62	3.91
1481	NASDAQ	ABUS	Thu, Dec 10, 2020	3.59	3.72	3.51	3.67
1480	NASDAQ	ABUS	Wed, Dec 9, 2020	3.77	3.79	3.40	3.41
1479	NASDAQ	ABUS	Tue, Dec 8, 2020	3.95	3.95	3.77	3.79
1478	NASDAQ	ABUS	Mon, Dec 7, 2020	4.03	4.03	3.84	3.95
1477	NASDAQ	ABUS	Fri, Dec 4, 2020	3.98	4.06	3.78	4.01
1476	NASDAQ	ABUS	Thu, Dec 3, 2020	4.03	4.09	3.91	3.94
1475	NASDAQ	ABUS	Wed, Dec 2, 2020	4.08	4.10	3.88	3.95
1474	NASDAQ	ABUS	Tue, Dec 1, 2020	4.84	4.90	3.99	3.99
1473	NASDAQ	ABUS	Mon, Nov 30, 2020	4.89	4.90	4.32	4.53
1472	NASDAQ	ABUS	Fri, Nov 27, 2020	4.00	4.56	3.95	4.34
1471	NASDAQ	ABUS	Wed, Nov 25, 2020	3.61	3.87	3.61	3.77
1470	NASDAQ	ABUS	Tue, Nov 24, 2020	3.70	3.87	3.50	3.59
1469	NASDAQ	ABUS	Mon, Nov 23, 2020	3.44	3.74	3.41	3.67
1468	NASDAQ	ABUS	Fri, Nov 20, 2020	3.36	3.41	3.32	3.36
1467	NASDAQ	ABUS	Thu, Nov 19, 2020	3.43	3.46	3.23	3.34
1466	NASDAQ	ABUS	Wed, Nov 18, 2020	3.60	3.68	3.36	3.39
1465	NASDAQ	ABUS	Tue, Nov 17, 2020	3.63	3.70	3.41	3.61
1464	NASDAQ	ABUS	Mon, Nov 16, 2020	3.98	4.14	3.57	3.63
1463	NASDAQ	ABUS	Fri, Nov 13, 2020	3.56	3.69	3.42	3.63
1462	NASDAQ	ABUS	Thu, Nov 12, 2020	3.62	3.75	3.43	3.55
1461	NASDAQ	ABUS	Wed, Nov 11, 2020	3.27	3.59	3.21	3.57
1460	NASDAQ	ABUS	Tue, Nov 10, 2020	3.30	3.31	3.08	3.24
1459	NASDAQ	ABUS	Mon, Nov 9, 2020	2.98	3.38	2.90	3.18
1458	NASDAQ	ABUS	Fri, Nov 6, 2020	2.84	2.87	2.76	2.79
1457	NASDAQ	ABUS	Thu, Nov 5, 2020	2.87	3.05	2.80	2.87
1456	NASDAQ	ABUS	Wed, Nov 4, 2020	2.90	3.09	2.87	3.06
1455	NASDAQ	ABUS	Tue, Nov 3, 2020	2.76	2.91	2.76	2.89
1454	NASDAQ	ABUS	Mon, Nov 2, 2020	2.84	2.85	2.72	2.76
1453	NASDAQ	ABUS	Fri, Oct 30, 2020	2.92	2.94	2.77	2.82
1452	NASDAQ	ABUS	Thu, Oct 29, 2020	2.92	2.95	2.80	2.94
1451	NASDAQ	ABUS	Wed, Oct 28, 2020	2.85	2.97	2.78	2.91
1450	NASDAQ	ABUS	Tue, Oct 27, 2020	2.82	2.94	2.78	2.89
1449	NASDAQ	ABUS	Mon, Oct 26, 2020	2.85	2.92	2.80	2.83
1448	NASDAQ	ABUS	Fri, Oct 23, 2020	2.88	2.91	2.77	2.89
1447	NASDAQ	ABUS	Thu, Oct 22, 2020	2.79	2.93	2.79	2.91
1446	NASDAQ	ABUS	Wed, Oct 21, 2020	2.89	2.93	2.79	2.79
1445	NASDAQ	ABUS	Tue, Oct 20, 2020	3.02	3.05	2.88	2.88
1444	NASDAQ	ABUS	Mon, Oct 19, 2020	3.08	3.10	2.95	3.00
1443	NASDAQ	ABUS	Fri, Oct 16, 2020	3.08	3.14	3.04	3.07
1442	NASDAQ	ABUS	Thu, Oct 15, 2020	3.10	3.14	3.04	3.09
1441	NASDAQ	ABUS	Wed, Oct 14, 2020	3.22	3.32	3.12	3.16
1440	NASDAQ	ABUS	Tue, Oct 13, 2020	3.16	3.33	3.16	3.27
1439	NASDAQ	ABUS	Mon, Oct 12, 2020	3.17	3.22	3.08	3.19
1438	NASDAQ	ABUS	Fri, Oct 9, 2020	3.16	3.23	3.12	3.20
1437	NASDAQ	ABUS	Thu, Oct 8, 2020	3.39	3.44	3.13	3.14
1436	NASDAQ	ABUS	Wed, Oct 7, 2020	3.10	3.38	3.09	3.32
1435	NASDAQ	ABUS	Tue, Oct 6, 2020	3.26	3.30	3.03	3.07
1434	NASDAQ	ABUS	Mon, Oct 5, 2020	3.04	3.26	3.00	3.26
1433	NASDAQ	ABUS	Fri, Oct 2, 2020	3.00	3.13	2.97	3.02
1432	NASDAQ	ABUS	Thu, Oct 1, 2020	3.17	3.17	3.06	3.09
1431	NASDAQ	ABUS	Wed, Sep 30, 2020	3.17	3.20	3.06	3.13
1430	NASDAQ	ABUS	Tue, Sep 29, 2020	3.01	3.24	2.95	3.18
1429	NASDAQ	ABUS	Mon, Sep 28, 2020	3.12	3.13	2.95	3.03
1428	NASDAQ	ABUS	Fri, Sep 25, 2020	2.93	3.14	2.93	3.08
1427	NASDAQ	ABUS	Thu, Sep 24, 2020	2.89	2.98	2.85	2.92
1426	NASDAQ	ABUS	Wed, Sep 23, 2020	3.01	3.05	2.87	2.94
1425	NASDAQ	ABUS	Tue, Sep 22, 2020	3.03	3.07	2.90	3.03
1424	NASDAQ	ABUS	Mon, Sep 21, 2020	3.09	3.10	2.91	3.03
1423	NASDAQ	ABUS	Fri, Sep 18, 2020	2.99	3.19	2.97	3.14
1422	NASDAQ	ABUS	Thu, Sep 17, 2020	2.95	3.07	2.90	2.98
1421	NASDAQ	ABUS	Wed, Sep 16, 2020	2.90	2.99	2.78	2.90
1420	NASDAQ	ABUS	Tue, Sep 15, 2020	2.98	3.39	2.81	2.94
1419	NASDAQ	ABUS	Mon, Sep 14, 2020	2.35	2.67	2.35	2.62
1418	NASDAQ	ABUS	Fri, Sep 11, 2020	2.42	2.49	2.36	2.37
1417	NASDAQ	ABUS	Thu, Sep 10, 2020	2.60	2.61	2.39	2.41
1416	NASDAQ	ABUS	Wed, Sep 9, 2020	2.53	2.68	2.47	2.54
1415	NASDAQ	ABUS	Tue, Sep 8, 2020	2.38	2.54	2.31	2.47
1414	NASDAQ	ABUS	Fri, Sep 4, 2020	2.49	2.54	2.33	2.44
1413	NASDAQ	ABUS	Thu, Sep 3, 2020	2.65	2.74	2.53	2.54
1412	NASDAQ	ABUS	Wed, Sep 2, 2020	2.71	2.74	2.57	2.65
1411	NASDAQ	ABUS	Tue, Sep 1, 2020	2.90	2.90	2.68	2.76
1410	NASDAQ	ABUS	Mon, Aug 31, 2020	2.94	2.95	2.85	2.91
1409	NASDAQ	ABUS	Fri, Aug 28, 2020	2.93	3.05	2.88	3.03
1408	NASDAQ	ABUS	Thu, Aug 27, 2020	2.90	2.95	2.83	2.92
1407	NASDAQ	ABUS	Wed, Aug 26, 2020	3.03	3.11	2.92	2.93
1406	NASDAQ	ABUS	Tue, Aug 25, 2020	3.01	3.14	2.92	3.00
1405	NASDAQ	ABUS	Mon, Aug 24, 2020	3.18	3.24	3.01	3.01
1404	NASDAQ	ABUS	Fri, Aug 21, 2020	3.33	3.44	3.16	3.18
1403	NASDAQ	ABUS	Thu, Aug 20, 2020	3.45	3.46	3.31	3.34
1402	NASDAQ	ABUS	Wed, Aug 19, 2020	3.40	3.57	3.37	3.45
1401	NASDAQ	ABUS	Tue, Aug 18, 2020	3.47	3.50	3.37	3.45
1400	NASDAQ	ABUS	Mon, Aug 17, 2020	3.47	3.58	3.39	3.48
1399	NASDAQ	ABUS	Fri, Aug 14, 2020	3.35	3.51	3.31	3.47
1398	NASDAQ	ABUS	Thu, Aug 13, 2020	3.45	3.47	3.26	3.43
1397	NASDAQ	ABUS	Wed, Aug 12, 2020	3.93	3.96	3.50	3.56
1396	NASDAQ	ABUS	Tue, Aug 11, 2020	3.66	3.97	3.34	3.44
1395	NASDAQ	ABUS	Mon, Aug 10, 2020	3.72	3.76	3.61	3.66
1394	NASDAQ	ABUS	Fri, Aug 7, 2020	3.91	4.04	3.43	3.80
1393	NASDAQ	ABUS	Thu, Aug 6, 2020	4.44	4.89	4.25	4.37
1392	NASDAQ	ABUS	Wed, Aug 5, 2020	3.76	4.42	3.76	4.18
1391	NASDAQ	ABUS	Tue, Aug 4, 2020	3.82	3.86	3.66	3.75
1390	NASDAQ	ABUS	Mon, Aug 3, 2020	3.86	4.01	3.79	3.83
1389	NASDAQ	ABUS	Fri, Jul 31, 2020	4.31	4.37	3.80	3.81
1388	NASDAQ	ABUS	Thu, Jul 30, 2020	3.93	4.50	3.81	4.30
1387	NASDAQ	ABUS	Wed, Jul 29, 2020	3.88	4.23	3.71	4.04
1386	NASDAQ	ABUS	Tue, Jul 28, 2020	4.04	4.30	3.92	4.02
1385	NASDAQ	ABUS	Mon, Jul 27, 2020	5.44	5.72	4.35	4.47
1384	NASDAQ	ABUS	Fri, Jul 24, 2020	7.98	9.02	4.77	4.96
1383	NASDAQ	ABUS	Thu, Jul 23, 2020	2.91	6.48	2.66	6.20
1382	NASDAQ	ABUS	Wed, Jul 22, 2020	3.02	3.06	2.75	2.82
1381	NASDAQ	ABUS	Tue, Jul 21, 2020	2.89	3.47	2.36	2.87
1380	NASDAQ	ABUS	Mon, Jul 20, 2020	2.33	3.22	2.21	2.97
1379	NASDAQ	ABUS	Fri, Jul 17, 2020	2.09	2.58	2.04	2.40
1378	NASDAQ	ABUS	Thu, Jul 16, 2020	1.90	2.08	1.89	2.01
1377	NASDAQ	ABUS	Wed, Jul 15, 2020	1.81	1.94	1.80	1.89
1376	NASDAQ	ABUS	Tue, Jul 14, 2020	1.76	1.81	1.71	1.80
1375	NASDAQ	ABUS	Mon, Jul 13, 2020	1.85	1.88	1.75	1.75
1374	NASDAQ	ABUS	Fri, Jul 10, 2020	1.85	1.91	1.83	1.86
1373	NASDAQ	ABUS	Thu, Jul 9, 2020	1.88	1.91	1.81	1.86
1372	NASDAQ	ABUS	Wed, Jul 8, 2020	1.88	1.91	1.81	1.88
1371	NASDAQ	ABUS	Tue, Jul 7, 2020	1.85	1.96	1.84	1.86
1370	NASDAQ	ABUS	Mon, Jul 6, 2020	1.94	1.94	1.85	1.87
1369	NASDAQ	ABUS	Thu, Jul 2, 2020	1.83	1.94	1.81	1.88
1368	NASDAQ	ABUS	Wed, Jul 1, 2020	1.82	1.91	1.78	1.83
1367	NASDAQ	ABUS	Tue, Jun 30, 2020	1.91	1.92	1.80	1.82
1366	NASDAQ	ABUS	Mon, Jun 29, 2020	1.97	2.00	1.88	1.92
1365	NASDAQ	ABUS	Fri, Jun 26, 2020	2.10	2.15	1.91	1.93
1364	NASDAQ	ABUS	Thu, Jun 25, 2020	2.14	2.18	2.07	2.10
1363	NASDAQ	ABUS	Wed, Jun 24, 2020	2.06	2.14	1.97	2.07
1362	NASDAQ	ABUS	Tue, Jun 23, 2020	2.11	2.20	2.05	2.05
1361	NASDAQ	ABUS	Mon, Jun 22, 2020	2.00	2.10	1.86	2.04
1360	NASDAQ	ABUS	Fri, Jun 19, 2020	2.01	2.07	1.90	1.91
1359	NASDAQ	ABUS	Thu, Jun 18, 2020	1.90	2.08	1.88	1.96
1358	NASDAQ	ABUS	Wed, Jun 17, 2020	1.97	2.08	1.91	1.91
1357	NASDAQ	ABUS	Tue, Jun 16, 2020	1.94	2.00	1.87	1.98
1356	NASDAQ	ABUS	Mon, Jun 15, 2020	1.69	1.95	1.67	1.84
1355	NASDAQ	ABUS	Fri, Jun 12, 2020	1.67	1.76	1.66	1.73
1354	NASDAQ	ABUS	Thu, Jun 11, 2020	1.80	1.80	1.60	1.64
1353	NASDAQ	ABUS	Wed, Jun 10, 2020	1.96	1.97	1.75	1.85
1352	NASDAQ	ABUS	Tue, Jun 9, 2020	2.05	2.10	1.90	1.91
1351	NASDAQ	ABUS	Mon, Jun 8, 2020	2.09	2.09	2.00	2.05
1350	NASDAQ	ABUS	Fri, Jun 5, 2020	2.03	2.15	2.02	2.05
1349	NASDAQ	ABUS	Thu, Jun 4, 2020	2.04	2.18	2.01	2.04
1348	NASDAQ	ABUS	Wed, Jun 3, 2020	2.09	2.19	2.02	2.06
1347	NASDAQ	ABUS	Tue, Jun 2, 2020	2.13	2.25	2.00	2.09
1346	NASDAQ	ABUS	Mon, Jun 1, 2020	2.12	2.23	2.03	2.16
1345	NASDAQ	ABUS	Fri, May 29, 2020	2.12	2.21	2.08	2.17
1344	NASDAQ	ABUS	Thu, May 28, 2020	2.22	2.25	2.10	2.16
1343	NASDAQ	ABUS	Wed, May 27, 2020	2.18	2.29	2.01	2.22
1342	NASDAQ	ABUS	Tue, May 26, 2020	2.28	2.29	2.16	2.21
1341	NASDAQ	ABUS	Fri, May 22, 2020	2.31	2.36	2.24	2.29
1340	NASDAQ	ABUS	Thu, May 21, 2020	2.35	2.42	2.30	2.34
1339	NASDAQ	ABUS	Wed, May 20, 2020	2.34	2.36	2.19	2.36
1338	NASDAQ	ABUS	Tue, May 19, 2020	2.69	2.69	2.28	2.31
1337	NASDAQ	ABUS	Mon, May 18, 2020	2.25	2.32	1.76	1.87
1336	NASDAQ	ABUS	Fri, May 15, 2020	1.86	2.19	1.86	2.10
1335	NASDAQ	ABUS	Thu, May 14, 2020	1.80	1.84	1.56	1.84
1334	NASDAQ	ABUS	Wed, May 13, 2020	1.79	1.89	1.57	1.70
1333	NASDAQ	ABUS	Tue, May 12, 2020	1.48	1.87	1.45	1.65
1332	NASDAQ	ABUS	Mon, May 11, 2020	1.48	1.50	1.24	1.44
1331	NASDAQ	ABUS	Fri, May 8, 2020	1.44	1.45	1.31	1.35
1330	NASDAQ	ABUS	Thu, May 7, 2020	1.49	1.50	1.38	1.44
1329	NASDAQ	ABUS	Wed, May 6, 2020	1.30	1.48	1.25	1.42
1328	NASDAQ	ABUS	Tue, May 5, 2020	1.23	1.38	1.18	1.27
1327	NASDAQ	ABUS	Mon, May 4, 2020	1.09	1.25	1.07	1.21
1326	NASDAQ	ABUS	Fri, May 1, 2020	1.03	1.11	1.02	1.07
1325	NASDAQ	ABUS	Thu, Apr 30, 2020	1.18	1.20	1.12	1.16
1324	NASDAQ	ABUS	Wed, Apr 29, 2020	1.21	1.24	1.09	1.16
1323	NASDAQ	ABUS	Tue, Apr 28, 2020	1.17	1.26	1.17	1.20
1322	NASDAQ	ABUS	Mon, Apr 27, 2020	1.22	1.22	1.17	1.19
1321	NASDAQ	ABUS	Fri, Apr 24, 2020	1.22	1.24	1.17	1.21
1320	NASDAQ	ABUS	Thu, Apr 23, 2020	1.19	1.23	1.17	1.23
1319	NASDAQ	ABUS	Wed, Apr 22, 2020	1.21	1.22	1.16	1.17
1318	NASDAQ	ABUS	Tue, Apr 21, 2020	1.23	1.24	1.13	1.20
1317	NASDAQ	ABUS	Mon, Apr 20, 2020	1.19	1.25	1.16	1.24
1316	NASDAQ	ABUS	Fri, Apr 17, 2020	1.21	1.25	1.16	1.19
1315	NASDAQ	ABUS	Thu, Apr 16, 2020	1.17	1.22	1.11	1.20
1314	NASDAQ	ABUS	Wed, Apr 15, 2020	1.06	1.25	1.01	1.19
1313	NASDAQ	ABUS	Tue, Apr 14, 2020	1.08	1.15	1.03	1.07
1312	NASDAQ	ABUS	Mon, Apr 13, 2020	1.09	1.10	1.02	1.05
1311	NASDAQ	ABUS	Thu, Apr 9, 2020	1.03	1.09	1.00	1.03
1310	NASDAQ	ABUS	Wed, Apr 8, 2020	1.05	1.09	0.99	1.02
1309	NASDAQ	ABUS	Tue, Apr 7, 2020	1.09	1.14	1.03	1.04
1308	NASDAQ	ABUS	Mon, Apr 6, 2020	0.98	1.05	0.89	1.04
1307	NASDAQ	ABUS	Fri, Apr 3, 2020	1.01	1.04	0.88	0.91
1306	NASDAQ	ABUS	Thu, Apr 2, 2020	1.09	1.10	0.99	1.00
1305	NASDAQ	ABUS	Wed, Apr 1, 2020	1.01	1.08	0.96	1.06
1304	NASDAQ	ABUS	Tue, Mar 31, 2020	1.13	1.13	1.01	1.01
1303	NASDAQ	ABUS	Mon, Mar 30, 2020	1.29	1.29	1.10	1.12
1302	NASDAQ	ABUS	Fri, Mar 27, 2020	2.00	2.00	1.12	1.21
1301	NASDAQ	ABUS	Thu, Mar 26, 2020	2.22	2.30	2.15	2.26
1300	NASDAQ	ABUS	Wed, Mar 25, 2020	1.95	2.24	1.91	2.15
1299	NASDAQ	ABUS	Tue, Mar 24, 2020	1.67	1.98	1.65	1.95
1298	NASDAQ	ABUS	Mon, Mar 23, 2020	1.46	1.67	1.40	1.65
1297	NASDAQ	ABUS	Fri, Mar 20, 2020	1.81	1.96	1.43	1.44
1296	NASDAQ	ABUS	Thu, Mar 19, 2020	1.21	1.86	1.20	1.75
1295	NASDAQ	ABUS	Wed, Mar 18, 2020	1.26	1.44	1.18	1.20
1294	NASDAQ	ABUS	Tue, Mar 17, 2020	1.52	1.59	1.20	1.27
1293	NASDAQ	ABUS	Mon, Mar 16, 2020	1.94	1.94	1.42	1.42
1292	NASDAQ	ABUS	Fri, Mar 13, 2020	2.29	2.58	2.10	2.12
1291	NASDAQ	ABUS	Thu, Mar 12, 2020	2.41	2.46	2.17	2.31
1290	NASDAQ	ABUS	Wed, Mar 11, 2020	2.75	2.75	2.56	2.58
1289	NASDAQ	ABUS	Tue, Mar 10, 2020	2.84	2.97	2.76	2.78
1288	NASDAQ	ABUS	Mon, Mar 9, 2020	2.84	2.90	2.66	2.76
1287	NASDAQ	ABUS	Fri, Mar 6, 2020	3.25	3.25	2.90	2.97
1286	NASDAQ	ABUS	Thu, Mar 5, 2020	3.01	3.09	2.91	3.00
1285	NASDAQ	ABUS	Wed, Mar 4, 2020	2.85	3.10	2.76	3.03
1284	NASDAQ	ABUS	Tue, Mar 3, 2020	2.85	2.86	2.72	2.79
1283	NASDAQ	ABUS	Mon, Mar 2, 2020	2.88	2.96	2.77	2.85
1282	NASDAQ	ABUS	Fri, Feb 28, 2020	3.09	3.10	2.60	2.92
1281	NASDAQ	ABUS	Thu, Feb 27, 2020	2.69	3.43	2.69	3.10
1280	NASDAQ	ABUS	Wed, Feb 26, 2020	3.01	3.01	2.66	2.80
1279	NASDAQ	ABUS	Tue, Feb 25, 2020	3.02	3.08	2.91	3.00
1278	NASDAQ	ABUS	Mon, Feb 24, 2020	3.10	3.10	2.64	3.03
1277	NASDAQ	ABUS	Fri, Feb 21, 2020	3.40	3.49	3.19	3.25
1276	NASDAQ	ABUS	Thu, Feb 20, 2020	3.47	3.56	3.25	3.42
1275	NASDAQ	ABUS	Wed, Feb 19, 2020	3.41	3.48	3.20	3.27
1274	NASDAQ	ABUS	Tue, Feb 18, 2020	3.29	3.48	3.26	3.40
1273	NASDAQ	ABUS	Fri, Feb 14, 2020	3.32	3.43	3.28	3.35
1272	NASDAQ	ABUS	Thu, Feb 13, 2020	3.15	3.48	3.12	3.28
1271	NASDAQ	ABUS	Wed, Feb 12, 2020	3.07	3.25	3.05	3.15
1270	NASDAQ	ABUS	Tue, Feb 11, 2020	3.15	3.19	3.04	3.07
1269	NASDAQ	ABUS	Mon, Feb 10, 2020	2.75	3.25	2.70	3.20
1268	NASDAQ	ABUS	Fri, Feb 7, 2020	3.20	3.27	3.09	3.25
1267	NASDAQ	ABUS	Thu, Feb 6, 2020	3.31	3.34	3.10	3.20
1266	NASDAQ	ABUS	Wed, Feb 5, 2020	3.25	3.31	3.10	3.24
1265	NASDAQ	ABUS	Tue, Feb 4, 2020	2.60	2.84	2.60	2.81
1264	NASDAQ	ABUS	Mon, Feb 3, 2020	2.65	2.65	2.54	2.59
1263	NASDAQ	ABUS	Fri, Jan 31, 2020	2.77	2.80	2.56	2.61
1262	NASDAQ	ABUS	Thu, Jan 30, 2020	2.86	2.86	2.64	2.79
1261	NASDAQ	ABUS	Wed, Jan 29, 2020	2.74	2.90	2.71	2.86
1260	NASDAQ	ABUS	Tue, Jan 28, 2020	2.98	2.98	2.68	2.76
1259	NASDAQ	ABUS	Mon, Jan 27, 2020	3.14	3.14	2.92	2.95
1258	NASDAQ	ABUS	Fri, Jan 24, 2020	3.08	3.09	2.72	2.89
1257	NASDAQ	ABUS	Thu, Jan 23, 2020	3.22	3.22	3.05	3.12
1256	NASDAQ	ABUS	Wed, Jan 22, 2020	3.10	3.31	3.09	3.21
1255	NASDAQ	ABUS	Tue, Jan 21, 2020	3.09	3.24	3.06	3.11
1254	NASDAQ	ABUS	Fri, Jan 17, 2020	3.07	3.10	3.01	3.07
1253	NASDAQ	ABUS	Thu, Jan 16, 2020	3.06	3.09	2.95	3.05
1252	NASDAQ	ABUS	Wed, Jan 15, 2020	2.97	3.09	2.94	3.07
1251	NASDAQ	ABUS	Tue, Jan 14, 2020	2.92	3.08	2.90	3.00
1250	NASDAQ	ABUS	Mon, Jan 13, 2020	3.07	3.17	2.88	2.95
1249	NASDAQ	ABUS	Fri, Jan 10, 2020	2.93	3.03	2.88	3.03
1248	NASDAQ	ABUS	Thu, Jan 9, 2020	3.10	3.14	2.89	2.93
1247	NASDAQ	ABUS	Wed, Jan 8, 2020	3.02	3.22	3.01	3.07
1246	NASDAQ	ABUS	Tue, Jan 7, 2020	3.19	3.54	2.88	3.04
1245	NASDAQ	ABUS	Mon, Jan 6, 2020	3.09	3.66	3.05	3.18
1244	NASDAQ	ABUS	Fri, Jan 3, 2020	2.92	3.19	2.92	3.08
1243	NASDAQ	ABUS	Thu, Jan 2, 2020	2.78	2.97	2.74	2.94
1242	NASDAQ	ABUS	Tue, Dec 31, 2019	2.73	2.85	2.73	2.78
1241	NASDAQ	ABUS	Mon, Dec 30, 2019	2.50	2.87	2.44	2.73
1240	NASDAQ	ABUS	Fri, Dec 27, 2019	2.56	2.59	2.48	2.49
1239	NASDAQ	ABUS	Thu, Dec 26, 2019	2.76	2.78	2.60	2.62
1238	NASDAQ	ABUS	Tue, Dec 24, 2019	2.78	2.80	2.70	2.75
1237	NASDAQ	ABUS	Mon, Dec 23, 2019	2.80	2.85	2.48	2.75
1236	NASDAQ	ABUS	Fri, Dec 20, 2019	2.25	2.99	2.20	2.89
1235	NASDAQ	ABUS	Thu, Dec 19, 2019	2.27	2.30	2.17	2.28
1234	NASDAQ	ABUS	Wed, Dec 18, 2019	2.27	2.31	2.19	2.28
1233	NASDAQ	ABUS	Tue, Dec 17, 2019	2.24	2.32	2.16	2.26
1232	NASDAQ	ABUS	Mon, Dec 16, 2019	2.34	2.36	2.18	2.23
1231	NASDAQ	ABUS	Fri, Dec 13, 2019	2.38	2.41	2.33	2.33
1230	NASDAQ	ABUS	Thu, Dec 12, 2019	2.43	2.49	2.36	2.39
1229	NASDAQ	ABUS	Wed, Dec 11, 2019	2.36	2.43	2.26	2.40
1228	NASDAQ	ABUS	Tue, Dec 10, 2019	2.39	2.39	2.29	2.35
1227	NASDAQ	ABUS	Mon, Dec 9, 2019	2.33	2.40	2.25	2.36
1226	NASDAQ	ABUS	Fri, Dec 6, 2019	2.23	2.36	2.22	2.29
1225	NASDAQ	ABUS	Thu, Dec 5, 2019	2.22	2.43	2.15	2.22
1224	NASDAQ	ABUS	Wed, Dec 4, 2019	2.06	2.45	2.06	2.26
1223	NASDAQ	ABUS	Tue, Dec 3, 2019	1.58	2.04	1.58	2.00
1222	NASDAQ	ABUS	Mon, Dec 2, 2019	1.68	1.72	1.56	1.63
1221	NASDAQ	ABUS	Fri, Nov 29, 2019	1.64	1.77	1.63	1.67
1220	NASDAQ	ABUS	Wed, Nov 27, 2019	1.67	1.75	1.63	1.65
1219	NASDAQ	ABUS	Tue, Nov 26, 2019	1.56	1.67	1.56	1.67
1218	NASDAQ	ABUS	Mon, Nov 25, 2019	1.65	1.77	1.51	1.56
1217	NASDAQ	ABUS	Fri, Nov 22, 2019	1.50	1.54	1.49	1.53
1216	NASDAQ	ABUS	Thu, Nov 21, 2019	1.52	1.52	1.47	1.50
1215	NASDAQ	ABUS	Wed, Nov 20, 2019	1.47	1.55	1.45	1.51
1214	NASDAQ	ABUS	Tue, Nov 19, 2019	1.49	1.49	1.45	1.48
1213	NASDAQ	ABUS	Mon, Nov 18, 2019	1.49	1.53	1.45	1.47
1212	NASDAQ	ABUS	Fri, Nov 15, 2019	1.54	1.57	1.45	1.51
1211	NASDAQ	ABUS	Thu, Nov 14, 2019	1.51	1.68	1.49	1.53
1210	NASDAQ	ABUS	Wed, Nov 13, 2019	1.50	1.53	1.44	1.52
1209	NASDAQ	ABUS	Tue, Nov 12, 2019	1.44	1.50	1.40	1.48
1208	NASDAQ	ABUS	Mon, Nov 11, 2019	1.45	1.47	1.42	1.44
1207	NASDAQ	ABUS	Fri, Nov 8, 2019	1.41	1.50	1.39	1.43
1206	NASDAQ	ABUS	Thu, Nov 7, 2019	1.45	1.47	1.38	1.43
1205	NASDAQ	ABUS	Wed, Nov 6, 2019	1.45	1.49	1.36	1.45
1204	NASDAQ	ABUS	Tue, Nov 5, 2019	1.46	1.60	1.40	1.49
1203	NASDAQ	ABUS	Mon, Nov 4, 2019	1.44	1.45	1.36	1.44
1202	NASDAQ	ABUS	Fri, Nov 1, 2019	1.32	1.49	1.25	1.41
1201	NASDAQ	ABUS	Thu, Oct 31, 2019	0.96	1.62	0.95	1.42
1200	NASDAQ	ABUS	Wed, Oct 30, 2019	0.90	0.93	0.87	0.89
1199	NASDAQ	ABUS	Tue, Oct 29, 2019	0.88	0.90	0.88	0.90
1198	NASDAQ	ABUS	Mon, Oct 28, 2019	0.88	0.92	0.88	0.89
1197	NASDAQ	ABUS	Fri, Oct 25, 2019	0.88	0.90	0.86	0.88
1196	NASDAQ	ABUS	Thu, Oct 24, 2019	0.89	0.89	0.84	0.89
1195	NASDAQ	ABUS	Wed, Oct 23, 2019	0.90	0.92	0.88	0.89
1194	NASDAQ	ABUS	Tue, Oct 22, 2019	0.86	0.93	0.86	0.91
1193	NASDAQ	ABUS	Mon, Oct 21, 2019	0.92	0.92	0.82	0.88
1192	NASDAQ	ABUS	Fri, Oct 18, 2019	0.93	0.96	0.90	0.93
1191	NASDAQ	ABUS	Thu, Oct 17, 2019	0.95	1.00	0.90	0.93
1190	NASDAQ	ABUS	Wed, Oct 16, 2019	1.02	1.02	0.92	0.93
1189	NASDAQ	ABUS	Tue, Oct 15, 2019	0.94	1.03	0.91	1.02
1188	NASDAQ	ABUS	Mon, Oct 14, 2019	0.93	0.97	0.89	0.94
1187	NASDAQ	ABUS	Fri, Oct 11, 2019	0.89	0.97	0.88	0.93
1186	NASDAQ	ABUS	Thu, Oct 10, 2019	0.87	0.95	0.87	0.89
1185	NASDAQ	ABUS	Wed, Oct 9, 2019	0.93	0.93	0.83	0.87
1184	NASDAQ	ABUS	Tue, Oct 8, 2019	0.94	0.94	0.88	0.89
1183	NASDAQ	ABUS	Mon, Oct 7, 2019	1.01	1.15	0.90	0.92
1182	NASDAQ	ABUS	Fri, Oct 4, 2019	1.01	1.11	1.00	1.02
1181	NASDAQ	ABUS	Thu, Oct 3, 2019	1.38	1.43	1.33	1.43
1180	NASDAQ	ABUS	Wed, Oct 2, 2019	1.46	1.46	1.37	1.38
1179	NASDAQ	ABUS	Tue, Oct 1, 2019	1.50	1.54	1.47	1.47
1178	NASDAQ	ABUS	Mon, Sep 30, 2019	1.51	1.56	1.48	1.53
1177	NASDAQ	ABUS	Fri, Sep 27, 2019	1.50	1.57	1.50	1.52
1176	NASDAQ	ABUS	Thu, Sep 26, 2019	1.60	1.60	1.50	1.50
1175	NASDAQ	ABUS	Wed, Sep 25, 2019	1.55	1.60	1.54	1.60
1174	NASDAQ	ABUS	Tue, Sep 24, 2019	1.60	1.67	1.54	1.54
1173	NASDAQ	ABUS	Mon, Sep 23, 2019	1.67	1.69	1.55	1.57
1172	NASDAQ	ABUS	Fri, Sep 20, 2019	1.65	1.70	1.61	1.65
1171	NASDAQ	ABUS	Thu, Sep 19, 2019	1.61	1.68	1.60	1.60
1170	NASDAQ	ABUS	Wed, Sep 18, 2019	1.65	1.66	1.60	1.60
1169	NASDAQ	ABUS	Tue, Sep 17, 2019	1.66	1.74	1.64	1.66
1168	NASDAQ	ABUS	Mon, Sep 16, 2019	1.65	1.72	1.62	1.69
1167	NASDAQ	ABUS	Fri, Sep 13, 2019	1.66	1.72	1.60	1.67
1166	NASDAQ	ABUS	Thu, Sep 12, 2019	1.84	1.89	1.64	1.64
1165	NASDAQ	ABUS	Wed, Sep 11, 2019	1.82	1.85	1.78	1.82
1164	NASDAQ	ABUS	Tue, Sep 10, 2019	1.56	1.86	1.56	1.80
1163	NASDAQ	ABUS	Mon, Sep 9, 2019	1.55	1.59	1.51	1.57
1162	NASDAQ	ABUS	Fri, Sep 6, 2019	1.57	1.59	1.52	1.56
1161	NASDAQ	ABUS	Thu, Sep 5, 2019	1.50	1.55	1.44	1.55
1160	NASDAQ	ABUS	Wed, Sep 4, 2019	1.46	1.48	1.42	1.45
1159	NASDAQ	ABUS	Tue, Sep 3, 2019	1.34	1.45	1.29	1.44
1158	NASDAQ	ABUS	Fri, Aug 30, 2019	1.40	1.44	1.35	1.37
1157	NASDAQ	ABUS	Thu, Aug 29, 2019	1.36	1.40	1.30	1.40
1156	NASDAQ	ABUS	Wed, Aug 28, 2019	1.33	1.39	1.31	1.35
1155	NASDAQ	ABUS	Tue, Aug 27, 2019	1.36	1.45	1.29	1.34
1154	NASDAQ	ABUS	Mon, Aug 26, 2019	1.40	1.40	1.31	1.36
1153	NASDAQ	ABUS	Fri, Aug 23, 2019	1.43	1.49	1.38	1.39
1152	NASDAQ	ABUS	Thu, Aug 22, 2019	1.49	1.50	1.43	1.46
1151	NASDAQ	ABUS	Wed, Aug 21, 2019	1.47	1.51	1.43	1.48
1150	NASDAQ	ABUS	Tue, Aug 20, 2019	1.50	1.50	1.41	1.46
1149	NASDAQ	ABUS	Mon, Aug 19, 2019	1.50	1.65	1.45	1.47
1148	NASDAQ	ABUS	Fri, Aug 16, 2019	1.45	1.54	1.45	1.50
1147	NASDAQ	ABUS	Thu, Aug 15, 2019	1.49	1.58	1.38	1.42
1146	NASDAQ	ABUS	Wed, Aug 14, 2019	1.53	1.65	1.45	1.47
1145	NASDAQ	ABUS	Tue, Aug 13, 2019	1.51	1.59	1.46	1.55
1144	NASDAQ	ABUS	Mon, Aug 12, 2019	1.65	1.68	1.51	1.51
1143	NASDAQ	ABUS	Fri, Aug 9, 2019	1.64	1.70	1.61	1.65
1142	NASDAQ	ABUS	Thu, Aug 8, 2019	1.65	1.65	1.57	1.65
1141	NASDAQ	ABUS	Wed, Aug 7, 2019	1.61	1.66	1.57	1.63
1140	NASDAQ	ABUS	Tue, Aug 6, 2019	1.61	1.68	1.55	1.65
1139	NASDAQ	ABUS	Mon, Aug 5, 2019	1.67	1.76	1.55	1.60
1138	NASDAQ	ABUS	Fri, Aug 2, 2019	1.72	1.72	1.55	1.63
1137	NASDAQ	ABUS	Thu, Aug 1, 2019	1.79	1.83	1.70	1.72
1136	NASDAQ	ABUS	Wed, Jul 31, 2019	1.90	1.94	1.77	1.78
1135	NASDAQ	ABUS	Tue, Jul 30, 2019	1.75	1.91	1.68	1.90
1134	NASDAQ	ABUS	Mon, Jul 29, 2019	1.80	1.85	1.71	1.77
1133	NASDAQ	ABUS	Fri, Jul 26, 2019	1.79	1.84	1.75	1.80
1132	NASDAQ	ABUS	Thu, Jul 25, 2019	1.86	1.86	1.72	1.78
1131	NASDAQ	ABUS	Wed, Jul 24, 2019	1.85	1.89	1.78	1.85
1130	NASDAQ	ABUS	Tue, Jul 23, 2019	1.89	1.93	1.80	1.85
1129	NASDAQ	ABUS	Mon, Jul 22, 2019	1.73	2.02	1.72	1.89
1128	NASDAQ	ABUS	Fri, Jul 19, 2019	1.92	2.08	1.72	1.73
1127	NASDAQ	ABUS	Thu, Jul 18, 2019	2.01	2.05	1.94	1.95
1126	NASDAQ	ABUS	Wed, Jul 17, 2019	2.09	2.09	2.01	2.03
1125	NASDAQ	ABUS	Tue, Jul 16, 2019	2.35	2.42	2.07	2.10
1124	NASDAQ	ABUS	Mon, Jul 15, 2019	2.39	2.45	2.32	2.34
1123	NASDAQ	ABUS	Fri, Jul 12, 2019	2.36	2.45	2.32	2.40
1122	NASDAQ	ABUS	Thu, Jul 11, 2019	2.30	2.38	2.26	2.35
1121	NASDAQ	ABUS	Wed, Jul 10, 2019	2.25	2.34	2.23	2.30
1120	NASDAQ	ABUS	Tue, Jul 9, 2019	2.23	2.33	2.21	2.26
1119	NASDAQ	ABUS	Mon, Jul 8, 2019	2.24	2.27	2.12	2.23
1118	NASDAQ	ABUS	Fri, Jul 5, 2019	2.15	2.29	2.15	2.25
1117	NASDAQ	ABUS	Wed, Jul 3, 2019	2.35	2.35	2.15	2.16
1116	NASDAQ	ABUS	Tue, Jul 2, 2019	2.25	2.35	2.20	2.28
1115	NASDAQ	ABUS	Mon, Jul 1, 2019	2.14	2.32	2.08	2.26
1114	NASDAQ	ABUS	Fri, Jun 28, 2019	2.29	2.31	2.05	2.08
1113	NASDAQ	ABUS	Thu, Jun 27, 2019	2.26	2.35	2.25	2.26
1112	NASDAQ	ABUS	Wed, Jun 26, 2019	2.46	2.49	2.22	2.27
1111	NASDAQ	ABUS	Tue, Jun 25, 2019	2.17	2.47	2.12	2.42
1110	NASDAQ	ABUS	Mon, Jun 24, 2019	2.18	2.23	2.04	2.18
1109	NASDAQ	ABUS	Fri, Jun 21, 2019	2.36	2.54	2.17	2.20
1108	NASDAQ	ABUS	Thu, Jun 20, 2019	1.88	2.74	1.82	2.36
1107	NASDAQ	ABUS	Wed, Jun 19, 2019	1.78	1.85	1.71	1.72
1106	NASDAQ	ABUS	Tue, Jun 18, 2019	1.89	1.94	1.74	1.78
1105	NASDAQ	ABUS	Mon, Jun 17, 2019	1.50	1.94	1.42	1.82
1104	NASDAQ	ABUS	Fri, Jun 14, 2019	1.54	1.55	1.45	1.46
1103	NASDAQ	ABUS	Thu, Jun 13, 2019	1.52	1.59	1.52	1.53
1102	NASDAQ	ABUS	Wed, Jun 12, 2019	1.59	1.60	1.49	1.52
1101	NASDAQ	ABUS	Tue, Jun 11, 2019	1.65	1.65	1.53	1.57
1100	NASDAQ	ABUS	Mon, Jun 10, 2019	1.62	1.68	1.59	1.60
1099	NASDAQ	ABUS	Fri, Jun 7, 2019	1.64	1.68	1.56	1.62
1098	NASDAQ	ABUS	Thu, Jun 6, 2019	1.69	1.69	1.60	1.63
1097	NASDAQ	ABUS	Wed, Jun 5, 2019	1.87	1.87	1.63	1.66
1096	NASDAQ	ABUS	Tue, Jun 4, 2019	1.93	1.98	1.82	1.82
1095	NASDAQ	ABUS	Mon, Jun 3, 2019	1.81	1.94	1.79	1.90
1094	NASDAQ	ABUS	Fri, May 31, 2019	1.78	1.87	1.76	1.82
1093	NASDAQ	ABUS	Thu, May 30, 2019	1.77	1.83	1.75	1.82
1092	NASDAQ	ABUS	Wed, May 29, 2019	1.85	1.87	1.69	1.75
1091	NASDAQ	ABUS	Tue, May 28, 2019	1.91	1.99	1.85	1.88
1090	NASDAQ	ABUS	Fri, May 24, 2019	2.00	2.02	1.90	1.91
1089	NASDAQ	ABUS	Thu, May 23, 2019	2.09	2.15	1.99	2.00
1088	NASDAQ	ABUS	Wed, May 22, 2019	2.32	2.34	2.08	2.09
1087	NASDAQ	ABUS	Tue, May 21, 2019	2.37	2.47	2.31	2.33
1086	NASDAQ	ABUS	Mon, May 20, 2019	2.36	2.37	2.28	2.36
1085	NASDAQ	ABUS	Fri, May 17, 2019	2.43	2.49	2.38	2.40
1084	NASDAQ	ABUS	Thu, May 16, 2019	2.39	2.48	2.34	2.46
1083	NASDAQ	ABUS	Wed, May 15, 2019	2.34	2.49	2.30	2.38
1082	NASDAQ	ABUS	Tue, May 14, 2019	2.22	2.38	2.21	2.37
1081	NASDAQ	ABUS	Mon, May 13, 2019	2.30	2.40	2.18	2.20
1080	NASDAQ	ABUS	Fri, May 10, 2019	2.39	2.42	2.31	2.35
1079	NASDAQ	ABUS	Thu, May 9, 2019	2.37	2.41	2.29	2.37
1078	NASDAQ	ABUS	Wed, May 8, 2019	2.45	2.58	2.35	2.39
1077	NASDAQ	ABUS	Tue, May 7, 2019	2.55	2.71	2.41	2.47
1076	NASDAQ	ABUS	Mon, May 6, 2019	2.57	2.79	2.41	2.63
1075	NASDAQ	ABUS	Fri, May 3, 2019	2.56	2.75	2.52	2.61
1074	NASDAQ	ABUS	Thu, May 2, 2019	2.59	2.72	2.50	2.52
1073	NASDAQ	ABUS	Wed, May 1, 2019	2.72	2.75	2.56	2.59
1072	NASDAQ	ABUS	Tue, Apr 30, 2019	2.62	2.72	2.47	2.69
1071	NASDAQ	ABUS	Mon, Apr 29, 2019	2.75	2.86	2.63	2.64
1070	NASDAQ	ABUS	Fri, Apr 26, 2019	2.56	2.77	2.54	2.72
1069	NASDAQ	ABUS	Thu, Apr 25, 2019	2.75	2.81	2.50	2.58
1068	NASDAQ	ABUS	Wed, Apr 24, 2019	3.01	3.09	2.72	2.74
1067	NASDAQ	ABUS	Tue, Apr 23, 2019	3.15	3.16	2.88	2.99
1066	NASDAQ	ABUS	Mon, Apr 22, 2019	3.21	3.26	3.06	3.15
1065	NASDAQ	ABUS	Thu, Apr 18, 2019	3.33	3.42	3.18	3.18
1064	NASDAQ	ABUS	Wed, Apr 17, 2019	3.69	3.69	3.22	3.37
1063	NASDAQ	ABUS	Tue, Apr 16, 2019	3.75	3.83	3.57	3.59
1062	NASDAQ	ABUS	Mon, Apr 15, 2019	3.72	3.86	3.62	3.72
1061	NASDAQ	ABUS	Fri, Apr 12, 2019	3.85	3.97	3.70	3.73
1060	NASDAQ	ABUS	Thu, Apr 11, 2019	3.90	4.00	3.76	3.81
1059	NASDAQ	ABUS	Wed, Apr 10, 2019	3.94	4.18	3.90	3.91
1058	NASDAQ	ABUS	Tue, Apr 9, 2019	4.39	4.39	3.96	3.96
1057	NASDAQ	ABUS	Mon, Apr 8, 2019	4.39	4.42	4.11	4.40
1056	NASDAQ	ABUS	Fri, Apr 5, 2019	4.45	4.56	4.30	4.40
1055	NASDAQ	ABUS	Thu, Apr 4, 2019	4.19	4.45	4.15	4.44
1054	NASDAQ	ABUS	Wed, Apr 3, 2019	3.97	4.19	3.97	4.18
1053	NASDAQ	ABUS	Tue, Apr 2, 2019	3.86	4.02	3.86	4.01
1052	NASDAQ	ABUS	Mon, Apr 1, 2019	3.62	3.87	3.61	3.86
1051	NASDAQ	ABUS	Fri, Mar 29, 2019	3.64	3.67	3.55	3.58
1050	NASDAQ	ABUS	Thu, Mar 28, 2019	3.60	3.66	3.47	3.59
1049	NASDAQ	ABUS	Wed, Mar 27, 2019	3.59	3.61	3.44	3.59
1048	NASDAQ	ABUS	Tue, Mar 26, 2019	3.61	3.66	3.53	3.59
1047	NASDAQ	ABUS	Mon, Mar 25, 2019	3.54	3.61	3.30	3.59
1046	NASDAQ	ABUS	Fri, Mar 22, 2019	3.70	3.76	3.52	3.53
1045	NASDAQ	ABUS	Thu, Mar 21, 2019	3.70	3.83	3.67	3.70
1044	NASDAQ	ABUS	Wed, Mar 20, 2019	3.73	3.78	3.66	3.74
1043	NASDAQ	ABUS	Tue, Mar 19, 2019	3.89	3.91	3.71	3.73
1042	NASDAQ	ABUS	Mon, Mar 18, 2019	3.83	3.90	3.80	3.86
1041	NASDAQ	ABUS	Fri, Mar 15, 2019	3.76	3.91	3.76	3.83
1040	NASDAQ	ABUS	Thu, Mar 14, 2019	3.98	4.01	3.75	3.75
1039	NASDAQ	ABUS	Wed, Mar 13, 2019	4.16	4.18	3.77	3.98
1038	NASDAQ	ABUS	Tue, Mar 12, 2019	3.95	4.16	3.95	4.13
1037	NASDAQ	ABUS	Mon, Mar 11, 2019	3.74	4.02	3.74	4.01
1036	NASDAQ	ABUS	Fri, Mar 8, 2019	4.15	4.15	3.70	3.70
1035	NASDAQ	ABUS	Thu, Mar 7, 2019	4.02	4.16	3.96	4.02
1034	NASDAQ	ABUS	Wed, Mar 6, 2019	4.27	4.27	4.00	4.02
1033	NASDAQ	ABUS	Tue, Mar 5, 2019	4.41	4.51	4.24	4.27
1032	NASDAQ	ABUS	Mon, Mar 4, 2019	4.61	4.71	4.20	4.44
1031	NASDAQ	ABUS	Fri, Mar 1, 2019	4.44	4.75	4.40	4.57
1030	NASDAQ	ABUS	Thu, Feb 28, 2019	4.24	4.48	4.11	4.39
1029	NASDAQ	ABUS	Wed, Feb 27, 2019	3.97	4.27	3.97	4.22
1028	NASDAQ	ABUS	Tue, Feb 26, 2019	4.03	4.09	3.91	3.99
1027	NASDAQ	ABUS	Mon, Feb 25, 2019	3.80	4.04	3.71	4.03
1026	NASDAQ	ABUS	Fri, Feb 22, 2019	3.77	3.90	3.75	3.79
1025	NASDAQ	ABUS	Thu, Feb 21, 2019	3.63	3.76	3.55	3.75
1024	NASDAQ	ABUS	Wed, Feb 20, 2019	3.76	3.77	3.64	3.64
1023	NASDAQ	ABUS	Tue, Feb 19, 2019	3.87	4.06	3.71	3.77
1022	NASDAQ	ABUS	Fri, Feb 15, 2019	3.71	3.88	3.66	3.87
1021	NASDAQ	ABUS	Thu, Feb 14, 2019	3.85	3.87	3.60	3.70
1020	NASDAQ	ABUS	Wed, Feb 13, 2019	3.92	4.12	3.85	3.89
1019	NASDAQ	ABUS	Tue, Feb 12, 2019	3.91	3.97	3.84	3.89
1018	NASDAQ	ABUS	Mon, Feb 11, 2019	3.90	3.95	3.80	3.89
1017	NASDAQ	ABUS	Fri, Feb 8, 2019	3.73	3.91	3.73	3.89
1016	NASDAQ	ABUS	Thu, Feb 7, 2019	3.71	3.80	3.52	3.74
1015	NASDAQ	ABUS	Wed, Feb 6, 2019	3.84	3.88	3.68	3.74
1014	NASDAQ	ABUS	Tue, Feb 5, 2019	4.00	4.13	3.80	3.84
1013	NASDAQ	ABUS	Mon, Feb 4, 2019	3.86	3.99	3.78	3.98
1012	NASDAQ	ABUS	Fri, Feb 1, 2019	3.69	3.89	3.65	3.87
1011	NASDAQ	ABUS	Thu, Jan 31, 2019	3.70	3.80	3.64	3.69
1010	NASDAQ	ABUS	Wed, Jan 30, 2019	3.57	3.74	3.49	3.71
1009	NASDAQ	ABUS	Tue, Jan 29, 2019	3.61	3.76	3.53	3.54
1008	NASDAQ	ABUS	Mon, Jan 28, 2019	3.89	3.89	3.56	3.61
1007	NASDAQ	ABUS	Fri, Jan 25, 2019	3.54	4.07	3.49	3.96
1006	NASDAQ	ABUS	Thu, Jan 24, 2019	3.46	3.57	3.40	3.51
1005	NASDAQ	ABUS	Wed, Jan 23, 2019	3.58	3.64	3.42	3.46
1004	NASDAQ	ABUS	Tue, Jan 22, 2019	3.65	3.79	3.50	3.54
1003	NASDAQ	ABUS	Fri, Jan 18, 2019	3.94	3.94	3.68	3.69
1002	NASDAQ	ABUS	Thu, Jan 17, 2019	3.86	4.19	3.86	3.93
1001	NASDAQ	ABUS	Wed, Jan 16, 2019	3.73	4.02	3.70	3.89
1000	NASDAQ	ABUS	Tue, Jan 15, 2019	3.42	3.78	3.42	3.72
999	NASDAQ	ABUS	Mon, Jan 14, 2019	3.72	3.76	3.35	3.41
998	NASDAQ	ABUS	Fri, Jan 11, 2019	3.75	3.78	3.66	3.73
997	NASDAQ	ABUS	Thu, Jan 10, 2019	3.80	3.85	3.69	3.75
996	NASDAQ	ABUS	Wed, Jan 9, 2019	4.09	4.10	3.80	3.82
995	NASDAQ	ABUS	Tue, Jan 8, 2019	4.26	4.26	4.02	4.05
994	NASDAQ	ABUS	Mon, Jan 7, 2019	4.14	4.35	4.13	4.20
993	NASDAQ	ABUS	Fri, Jan 4, 2019	3.86	4.17	3.78	4.10
992	NASDAQ	ABUS	Thu, Jan 3, 2019	3.97	4.06	3.76	3.77
991	NASDAQ	ABUS	Wed, Jan 2, 2019	3.74	4.03	3.71	4.00
990	NASDAQ	ABUS	Mon, Dec 31, 2018	3.87	3.99	3.75	3.83
989	NASDAQ	ABUS	Fri, Dec 28, 2018	3.72	4.00	3.72	3.88
988	NASDAQ	ABUS	Thu, Dec 27, 2018	3.74	3.99	3.55	3.70
987	NASDAQ	ABUS	Wed, Dec 26, 2018	3.54	3.86	3.40	3.84
986	NASDAQ	ABUS	Mon, Dec 24, 2018	3.49	3.63	3.20	3.50
985	NASDAQ	ABUS	Fri, Dec 21, 2018	3.86	3.86	3.50	3.51
984	NASDAQ	ABUS	Thu, Dec 20, 2018	4.28	4.33	3.66	3.87
983	NASDAQ	ABUS	Wed, Dec 19, 2018	4.25	4.44	4.21	4.25
982	NASDAQ	ABUS	Tue, Dec 18, 2018	4.45	4.54	4.20	4.27
981	NASDAQ	ABUS	Mon, Dec 17, 2018	4.38	4.78	4.30	4.41
980	NASDAQ	ABUS	Fri, Dec 14, 2018	4.35	4.59	4.33	4.38
979	NASDAQ	ABUS	Thu, Dec 13, 2018	4.63	4.68	4.34	4.39
978	NASDAQ	ABUS	Wed, Dec 12, 2018	4.48	4.62	4.40	4.60
977	NASDAQ	ABUS	Tue, Dec 11, 2018	4.54	4.55	4.39	4.44
976	NASDAQ	ABUS	Mon, Dec 10, 2018	4.39	4.54	4.31	4.45
975	NASDAQ	ABUS	Fri, Dec 7, 2018	4.60	4.66	4.37	4.40
974	NASDAQ	ABUS	Thu, Dec 6, 2018	4.45	4.67	4.44	4.58
973	NASDAQ	ABUS	Tue, Dec 4, 2018	4.68	4.87	4.53	4.53
972	NASDAQ	ABUS	Mon, Dec 3, 2018	4.52	4.74	4.40	4.72
971	NASDAQ	ABUS	Fri, Nov 30, 2018	4.74	4.77	4.30	4.36
970	NASDAQ	ABUS	Thu, Nov 29, 2018	4.69	4.80	4.44	4.77
969	NASDAQ	ABUS	Wed, Nov 28, 2018	4.47	4.65	4.14	4.63
968	NASDAQ	ABUS	Tue, Nov 27, 2018	4.50	4.65	4.46	4.47
967	NASDAQ	ABUS	Mon, Nov 26, 2018	5.05	5.17	4.50	4.72
966	NASDAQ	ABUS	Fri, Nov 23, 2018	4.63	5.15	4.52	5.00
965	NASDAQ	ABUS	Wed, Nov 21, 2018	4.52	4.73	4.38	4.68
964	NASDAQ	ABUS	Tue, Nov 20, 2018	4.38	4.75	4.30	4.45
963	NASDAQ	ABUS	Mon, Nov 19, 2018	4.69	4.71	4.43	4.46
962	NASDAQ	ABUS	Fri, Nov 16, 2018	4.52	4.80	4.40	4.71
961	NASDAQ	ABUS	Thu, Nov 15, 2018	4.36	4.63	4.27	4.58
960	NASDAQ	ABUS	Wed, Nov 14, 2018	4.85	4.89	4.35	4.38
959	NASDAQ	ABUS	Tue, Nov 13, 2018	4.48	4.91	4.45	4.77
958	NASDAQ	ABUS	Mon, Nov 12, 2018	4.58	4.74	4.32	4.43
957	NASDAQ	ABUS	Fri, Nov 9, 2018	5.32	5.32	4.64	4.65
956	NASDAQ	ABUS	Thu, Nov 8, 2018	4.95	5.66	4.51	5.40
955	NASDAQ	ABUS	Wed, Nov 7, 2018	4.76	4.99	4.70	4.95
954	NASDAQ	ABUS	Tue, Nov 6, 2018	4.61	4.82	4.60	4.75
953	NASDAQ	ABUS	Mon, Nov 5, 2018	5.19	5.24	4.53	4.60
952	NASDAQ	ABUS	Fri, Nov 2, 2018	4.77	5.28	4.65	5.17
951	NASDAQ	ABUS	Thu, Nov 1, 2018	4.30	4.92	4.30	4.78
950	NASDAQ	ABUS	Wed, Oct 31, 2018	4.32	4.40	4.20	4.24
949	NASDAQ	ABUS	Tue, Oct 30, 2018	4.22	4.39	4.17	4.24
948	NASDAQ	ABUS	Mon, Oct 29, 2018	4.50	4.52	4.17	4.26
947	NASDAQ	ABUS	Fri, Oct 26, 2018	4.21	4.45	4.12	4.41
946	NASDAQ	ABUS	Thu, Oct 25, 2018	4.12	4.47	4.12	4.28
945	NASDAQ	ABUS	Wed, Oct 24, 2018	4.53	4.55	4.10	4.12
944	NASDAQ	ABUS	Tue, Oct 23, 2018	4.31	4.60	4.25	4.52
943	NASDAQ	ABUS	Mon, Oct 22, 2018	4.32	4.44	4.18	4.34
942	NASDAQ	ABUS	Fri, Oct 19, 2018	4.39	4.55	4.32	4.34
941	NASDAQ	ABUS	Thu, Oct 18, 2018	4.65	4.65	4.22	4.44
940	NASDAQ	ABUS	Wed, Oct 17, 2018	4.75	5.23	4.50	4.71
939	NASDAQ	ABUS	Tue, Oct 16, 2018	4.43	4.75	4.13	4.65
938	NASDAQ	ABUS	Mon, Oct 15, 2018	4.69	4.69	4.01	4.14
937	NASDAQ	ABUS	Fri, Oct 12, 2018	4.27	4.68	4.08	4.31
936	NASDAQ	ABUS	Thu, Oct 11, 2018	4.64	4.71	4.10	4.11
935	NASDAQ	ABUS	Wed, Oct 10, 2018	5.94	6.11	4.06	4.57
934	NASDAQ	ABUS	Tue, Oct 9, 2018	8.99	8.99	5.90	6.00
933	NASDAQ	ABUS	Mon, Oct 8, 2018	9.35	9.42	8.76	9.09
932	NASDAQ	ABUS	Fri, Oct 5, 2018	9.26	9.61	9.23	9.38
931	NASDAQ	ABUS	Thu, Oct 4, 2018	9.46	9.60	9.25	9.34
930	NASDAQ	ABUS	Wed, Oct 3, 2018	9.44	9.57	9.21	9.50
929	NASDAQ	ABUS	Tue, Oct 2, 2018	9.69	9.78	9.30	9.39
928	NASDAQ	ABUS	Mon, Oct 1, 2018	9.45	9.82	9.19	9.66
927	NASDAQ	ABUS	Fri, Sep 28, 2018	9.70	9.75	9.28	9.45
926	NASDAQ	ABUS	Thu, Sep 27, 2018	9.80	10.00	9.50	9.70
925	NASDAQ	ABUS	Wed, Sep 26, 2018	9.90	9.90	9.65	9.75
924	NASDAQ	ABUS	Tue, Sep 25, 2018	9.55	9.95	9.55	9.90
923	NASDAQ	ABUS	Mon, Sep 24, 2018	9.35	9.55	9.30	9.50
922	NASDAQ	ABUS	Fri, Sep 21, 2018	9.90	9.96	9.45	9.50
921	NASDAQ	ABUS	Thu, Sep 20, 2018	9.40	10.15	9.33	9.95
920	NASDAQ	ABUS	Wed, Sep 19, 2018	9.55	9.65	9.33	9.35
919	NASDAQ	ABUS	Tue, Sep 18, 2018	9.30	9.65	9.25	9.55
918	NASDAQ	ABUS	Mon, Sep 17, 2018	9.70	9.80	9.25	9.30
917	NASDAQ	ABUS	Fri, Sep 14, 2018	9.65	10.00	9.40	9.60
916	NASDAQ	ABUS	Thu, Sep 13, 2018	9.55	9.70	9.40	9.65
915	NASDAQ	ABUS	Wed, Sep 12, 2018	10.05	10.25	9.25	9.55
914	NASDAQ	ABUS	Tue, Sep 11, 2018	10.00	10.25	9.75	10.15
913	NASDAQ	ABUS	Mon, Sep 10, 2018	10.80	10.85	9.80	10.00
912	NASDAQ	ABUS	Fri, Sep 7, 2018	10.50	10.87	10.50	10.80
911	NASDAQ	ABUS	Thu, Sep 6, 2018	10.90	11.10	9.91	10.50
910	NASDAQ	ABUS	Wed, Sep 5, 2018	10.40	11.25	10.35	11.00
909	NASDAQ	ABUS	Tue, Sep 4, 2018	9.15	10.48	9.10	10.25
908	NASDAQ	ABUS	Fri, Aug 31, 2018	9.05	9.18	8.90	9.10
907	NASDAQ	ABUS	Thu, Aug 30, 2018	8.95	9.13	8.90	9.00
906	NASDAQ	ABUS	Wed, Aug 29, 2018	9.05	9.25	8.86	8.90
905	NASDAQ	ABUS	Tue, Aug 28, 2018	9.25	9.26	8.90	9.15
904	NASDAQ	ABUS	Mon, Aug 27, 2018	9.00	9.43	8.98	9.05
903	NASDAQ	ABUS	Fri, Aug 24, 2018	8.80	9.10	8.70	9.00
902	NASDAQ	ABUS	Thu, Aug 23, 2018	8.90	9.03	8.70	8.85
901	NASDAQ	ABUS	Wed, Aug 22, 2018	9.05	9.10	8.90	8.95
900	NASDAQ	ABUS	Tue, Aug 21, 2018	8.75	9.20	8.68	9.05
899	NASDAQ	ABUS	Mon, Aug 20, 2018	9.05	9.10	8.65	8.80
898	NASDAQ	ABUS	Fri, Aug 17, 2018	9.05	9.25	9.00	9.10
897	NASDAQ	ABUS	Thu, Aug 16, 2018	8.80	9.15	8.75	9.10
896	NASDAQ	ABUS	Wed, Aug 15, 2018	9.10	9.20	8.80	8.85
895	NASDAQ	ABUS	Tue, Aug 14, 2018	9.60	9.85	8.85	9.20
894	NASDAQ	ABUS	Mon, Aug 13, 2018	9.70	10.30	9.35	9.65
893	NASDAQ	ABUS	Fri, Aug 10, 2018	9.80	9.95	8.83	9.45
892	NASDAQ	ABUS	Thu, Aug 9, 2018	9.40	9.93	9.30	9.80
891	NASDAQ	ABUS	Wed, Aug 8, 2018	9.60	9.70	9.40	9.55
890	NASDAQ	ABUS	Tue, Aug 7, 2018	9.40	9.75	9.30	9.55
889	NASDAQ	ABUS	Mon, Aug 6, 2018	9.50	9.81	9.16	9.45
888	NASDAQ	ABUS	Fri, Aug 3, 2018	12.35	12.35	9.60	9.65
887	NASDAQ	ABUS	Thu, Aug 2, 2018	11.85	12.60	11.70	12.35
886	NASDAQ	ABUS	Wed, Aug 1, 2018	11.10	11.90	11.05	11.85
885	NASDAQ	ABUS	Tue, Jul 31, 2018	10.85	11.27	10.66	11.10
884	NASDAQ	ABUS	Mon, Jul 30, 2018	10.65	11.05	10.35	10.80
883	NASDAQ	ABUS	Fri, Jul 27, 2018	11.70	11.70	10.70	10.75
882	NASDAQ	ABUS	Thu, Jul 26, 2018	11.50	11.65	11.05	11.55
881	NASDAQ	ABUS	Wed, Jul 25, 2018	10.95	11.90	10.80	11.65
880	NASDAQ	ABUS	Tue, Jul 24, 2018	11.60	11.65	10.70	10.85
879	NASDAQ	ABUS	Mon, Jul 23, 2018	11.50	11.65	11.25	11.50
878	NASDAQ	ABUS	Fri, Jul 20, 2018	11.50	12.00	11.35	11.55
877	NASDAQ	ABUS	Thu, Jul 19, 2018	11.20	11.55	10.95	11.40
876	NASDAQ	ABUS	Wed, Jul 18, 2018	11.50	11.50	11.09	11.30
875	NASDAQ	ABUS	Tue, Jul 17, 2018	10.75	11.40	10.60	11.35
874	NASDAQ	ABUS	Mon, Jul 16, 2018	11.55	11.75	10.30	10.80
873	NASDAQ	ABUS	Fri, Jul 13, 2018	11.50	11.95	11.30	11.70
872	NASDAQ	ABUS	Thu, Jul 12, 2018	10.60	12.05	10.15	11.50
871	NASDAQ	ABUS	Wed, Jul 11, 2018	9.10	11.10	8.85	10.60
870	NASDAQ	ABUS	Tue, Jul 10, 2018	8.70	9.20	8.70	9.05
869	NASDAQ	ABUS	Mon, Jul 9, 2018	9.35	9.40	8.50	8.80
868	NASDAQ	ABUS	Fri, Jul 6, 2018	8.45	9.20	8.20	9.20
867	NASDAQ	ABUS	Thu, Jul 5, 2018	8.40	9.15	8.40	9.10
866	NASDAQ	ABUS	Tue, Jul 3, 2018	7.90	8.30	7.75	8.30
865	NASDAQ	ABUS	Mon, Jul 2, 2018	7.30	7.85	7.30	7.85
864	NASDAQ	ABUS	Fri, Jun 29, 2018	7.40	7.40	7.15	7.30
863	NASDAQ	ABUS	Thu, Jun 28, 2018	7.30	7.45	7.06	7.35
862	NASDAQ	ABUS	Wed, Jun 27, 2018	7.40	7.55	7.15	7.25
861	NASDAQ	ABUS	Tue, Jun 26, 2018	6.85	7.35	6.73	7.30
860	NASDAQ	ABUS	Mon, Jun 25, 2018	6.65	7.05	6.35	6.80
859	NASDAQ	ABUS	Fri, Jun 22, 2018	6.40	6.90	6.30	6.80
858	NASDAQ	ABUS	Thu, Jun 21, 2018	7.05	7.10	6.15	6.38
857	NASDAQ	ABUS	Wed, Jun 20, 2018	6.85	7.10	6.78	7.00
856	NASDAQ	ABUS	Tue, Jun 19, 2018	6.70	6.85	6.60	6.83
855	NASDAQ	ABUS	Mon, Jun 18, 2018	6.30	6.80	6.21	6.75
854	NASDAQ	ABUS	Fri, Jun 15, 2018	6.00	6.55	5.95	6.35
853	NASDAQ	ABUS	Thu, Jun 14, 2018	5.95	6.05	5.83	6.00
852	NASDAQ	ABUS	Wed, Jun 13, 2018	6.00	6.03	5.90	5.95
851	NASDAQ	ABUS	Tue, Jun 12, 2018	5.95	6.00	5.90	6.00
850	NASDAQ	ABUS	Mon, Jun 11, 2018	6.00	6.05	5.90	5.95
849	NASDAQ	ABUS	Fri, Jun 8, 2018	5.90	6.00	5.85	5.95
848	NASDAQ	ABUS	Thu, Jun 7, 2018	5.90	6.00	5.80	5.90
847	NASDAQ	ABUS	Wed, Jun 6, 2018	5.95	6.10	5.85	5.95
846	NASDAQ	ABUS	Tue, Jun 5, 2018	6.00	6.15	5.80	6.00
845	NASDAQ	ABUS	Mon, Jun 4, 2018	6.15	6.15	5.85	6.05
844	NASDAQ	ABUS	Fri, Jun 1, 2018	5.90	6.25	5.83	6.10
843	NASDAQ	ABUS	Thu, May 31, 2018	5.85	6.15	5.80	5.85
842	NASDAQ	ABUS	Wed, May 30, 2018	5.95	6.20	5.60	5.85
841	NASDAQ	ABUS	Tue, May 29, 2018	5.75	5.95	5.70	5.90
840	NASDAQ	ABUS	Fri, May 25, 2018	5.75	5.80	5.65	5.75
839	NASDAQ	ABUS	Thu, May 24, 2018	5.85	5.85	5.75	5.80
838	NASDAQ	ABUS	Wed, May 23, 2018	6.00	6.00	5.85	5.85
837	NASDAQ	ABUS	Tue, May 22, 2018	5.85	6.05	5.68	6.00
836	NASDAQ	ABUS	Mon, May 21, 2018	6.10	6.15	5.68	5.80
835	NASDAQ	ABUS	Fri, May 18, 2018	6.35	6.45	6.05	6.10
834	NASDAQ	ABUS	Thu, May 17, 2018	6.35	6.46	6.20	6.40
833	NASDAQ	ABUS	Wed, May 16, 2018	6.50	6.65	6.30	6.35
832	NASDAQ	ABUS	Tue, May 15, 2018	6.65	6.70	6.40	6.45
831	NASDAQ	ABUS	Mon, May 14, 2018	6.50	6.75	6.40	6.65
830	NASDAQ	ABUS	Fri, May 11, 2018	6.30	6.50	6.18	6.40
829	NASDAQ	ABUS	Thu, May 10, 2018	6.05	6.35	6.00	6.25
828	NASDAQ	ABUS	Wed, May 9, 2018	6.25	6.40	5.90	6.00
827	NASDAQ	ABUS	Tue, May 8, 2018	5.95	6.25	5.93	6.20
826	NASDAQ	ABUS	Mon, May 7, 2018	5.95	6.10	5.87	6.00
825	NASDAQ	ABUS	Fri, May 4, 2018	5.85	6.10	5.75	5.90
824	NASDAQ	ABUS	Thu, May 3, 2018	5.70	6.08	5.70	5.85
823	NASDAQ	ABUS	Wed, May 2, 2018	5.60	5.85	5.55	5.70
822	NASDAQ	ABUS	Tue, May 1, 2018	5.70	5.80	5.56	5.60
821	NASDAQ	ABUS	Mon, Apr 30, 2018	5.95	6.10	5.60	5.70
820	NASDAQ	ABUS	Fri, Apr 27, 2018	5.80	6.00	5.80	5.95
819	NASDAQ	ABUS	Thu, Apr 26, 2018	5.65	5.95	5.55	5.83
818	NASDAQ	ABUS	Wed, Apr 25, 2018	5.45	5.78	5.43	5.60
817	NASDAQ	ABUS	Tue, Apr 24, 2018	5.45	5.68	5.40	5.50
816	NASDAQ	ABUS	Mon, Apr 23, 2018	5.40	5.50	5.24	5.45
815	NASDAQ	ABUS	Fri, Apr 20, 2018	5.35	5.50	5.25	5.45
814	NASDAQ	ABUS	Thu, Apr 19, 2018	5.35	5.50	5.30	5.40
813	NASDAQ	ABUS	Wed, Apr 18, 2018	5.40	5.55	5.35	5.35
812	NASDAQ	ABUS	Tue, Apr 17, 2018	5.20	5.50	5.15	5.45
811	NASDAQ	ABUS	Mon, Apr 16, 2018	5.25	5.30	5.05	5.25
810	NASDAQ	ABUS	Fri, Apr 13, 2018	5.05	5.35	5.00	5.20
809	NASDAQ	ABUS	Thu, Apr 12, 2018	5.20	5.30	4.95	5.10
808	NASDAQ	ABUS	Wed, Apr 11, 2018	5.30	5.35	5.20	5.25
807	NASDAQ	ABUS	Tue, Apr 10, 2018	5.15	5.35	5.05	5.30
806	NASDAQ	ABUS	Mon, Apr 9, 2018	5.10	5.25	5.05	5.15
805	NASDAQ	ABUS	Fri, Apr 6, 2018	5.00	5.15	4.90	5.05
804	NASDAQ	ABUS	Thu, Apr 5, 2018	5.10	5.20	5.00	5.00
803	NASDAQ	ABUS	Wed, Apr 4, 2018	5.00	5.15	4.95	5.15
802	NASDAQ	ABUS	Tue, Apr 3, 2018	5.10	5.15	4.95	5.05
801	NASDAQ	ABUS	Mon, Apr 2, 2018	4.95	5.15	4.90	5.15
800	NASDAQ	ABUS	Thu, Mar 29, 2018	5.05	5.10	4.85	5.00
799	NASDAQ	ABUS	Wed, Mar 28, 2018	5.25	5.25	5.00	5.05
798	NASDAQ	ABUS	Tue, Mar 27, 2018	5.25	5.30	5.15	5.20
797	NASDAQ	ABUS	Mon, Mar 26, 2018	5.30	5.30	5.05	5.30
796	NASDAQ	ABUS	Fri, Mar 23, 2018	4.80	5.40	4.75	5.20
795	NASDAQ	ABUS	Thu, Mar 22, 2018	4.40	4.80	4.40	4.75
794	NASDAQ	ABUS	Wed, Mar 21, 2018	5.00	5.10	4.40	4.40
793	NASDAQ	ABUS	Tue, Mar 20, 2018	4.90	5.05	4.90	5.00
792	NASDAQ	ABUS	Mon, Mar 19, 2018	5.05	5.24	4.85	4.95
791	NASDAQ	ABUS	Fri, Mar 16, 2018	5.25	5.33	5.10	5.25
790	NASDAQ	ABUS	Thu, Mar 15, 2018	6.10	6.10	5.25	5.25
789	NASDAQ	ABUS	Wed, Mar 14, 2018	5.90	5.91	5.50	5.65
788	NASDAQ	ABUS	Tue, Mar 13, 2018	6.05	6.05	5.75	6.00
787	NASDAQ	ABUS	Mon, Mar 12, 2018	5.90	6.10	5.70	6.05
786	NASDAQ	ABUS	Fri, Mar 9, 2018	5.60	5.85	5.50	5.80
785	NASDAQ	ABUS	Thu, Mar 8, 2018	5.40	5.60	5.35	5.60
784	NASDAQ	ABUS	Wed, Mar 7, 2018	5.30	5.40	5.30	5.35
783	NASDAQ	ABUS	Tue, Mar 6, 2018	5.40	5.45	5.30	5.35
782	NASDAQ	ABUS	Mon, Mar 5, 2018	5.30	5.45	5.30	5.35
781	NASDAQ	ABUS	Fri, Mar 2, 2018	5.35	5.45	5.20	5.35
780	NASDAQ	ABUS	Thu, Mar 1, 2018	5.40	5.50	5.20	5.35
779	NASDAQ	ABUS	Wed, Feb 28, 2018	5.30	5.50	5.15	5.45
778	NASDAQ	ABUS	Tue, Feb 27, 2018	5.35	5.50	5.20	5.25
777	NASDAQ	ABUS	Mon, Feb 26, 2018	5.25	5.45	5.10	5.35
776	NASDAQ	ABUS	Fri, Feb 23, 2018	5.25	5.30	5.05	5.25
775	NASDAQ	ABUS	Thu, Feb 22, 2018	5.30	5.45	5.20	5.25
774	NASDAQ	ABUS	Wed, Feb 21, 2018	5.50	5.60	5.20	5.25
773	NASDAQ	ABUS	Tue, Feb 20, 2018	5.60	5.65	5.35	5.50
772	NASDAQ	ABUS	Fri, Feb 16, 2018	5.70	5.70	5.55	5.65
771	NASDAQ	ABUS	Thu, Feb 15, 2018	5.90	5.95	5.60	5.75
770	NASDAQ	ABUS	Wed, Feb 14, 2018	5.50	5.90	5.36	5.90
769	NASDAQ	ABUS	Tue, Feb 13, 2018	5.30	5.65	5.10	5.65
768	NASDAQ	ABUS	Mon, Feb 12, 2018	5.40	5.55	5.15	5.30
767	NASDAQ	ABUS	Fri, Feb 9, 2018	5.30	5.45	5.10	5.30
766	NASDAQ	ABUS	Thu, Feb 8, 2018	5.25	5.35	4.90	5.25
765	NASDAQ	ABUS	Wed, Feb 7, 2018	4.95	5.30	4.90	5.30
764	NASDAQ	ABUS	Tue, Feb 6, 2018	4.90	5.10	4.85	4.95
763	NASDAQ	ABUS	Mon, Feb 5, 2018	5.05	5.15	4.85	5.00
762	NASDAQ	ABUS	Fri, Feb 2, 2018	5.00	5.10	5.00	5.00
761	NASDAQ	ABUS	Thu, Feb 1, 2018	5.05	5.15	4.90	5.05
760	NASDAQ	ABUS	Wed, Jan 31, 2018	5.15	5.22	5.05	5.10
759	NASDAQ	ABUS	Tue, Jan 30, 2018	5.20	5.40	5.05	5.15
758	NASDAQ	ABUS	Mon, Jan 29, 2018	5.30	5.30	5.10	5.25
757	NASDAQ	ABUS	Fri, Jan 26, 2018	5.40	5.40	5.25	5.25
756	NASDAQ	ABUS	Thu, Jan 25, 2018	5.35	5.43	5.25	5.35
755	NASDAQ	ABUS	Wed, Jan 24, 2018	5.60	5.65	5.25	5.40
754	NASDAQ	ABUS	Tue, Jan 23, 2018	5.10	5.55	5.05	5.55
753	NASDAQ	ABUS	Mon, Jan 22, 2018	5.20	5.40	5.00	5.15
752	NASDAQ	ABUS	Fri, Jan 19, 2018	5.20	5.25	5.05	5.20
751	NASDAQ	ABUS	Thu, Jan 18, 2018	5.15	5.30	5.05	5.20
750	NASDAQ	ABUS	Wed, Jan 17, 2018	5.10	5.25	5.00	5.20
749	NASDAQ	ABUS	Tue, Jan 16, 2018	5.05	5.53	4.90	5.05
748	NASDAQ	ABUS	Fri, Jan 12, 2018	5.05	5.15	5.00	5.10
747	NASDAQ	ABUS	Thu, Jan 11, 2018	5.10	5.20	4.96	5.05
746	NASDAQ	ABUS	Wed, Jan 10, 2018	5.05	5.10	4.93	5.05
745	NASDAQ	ABUS	Tue, Jan 9, 2018	5.10	5.20	4.95	5.05
744	NASDAQ	ABUS	Mon, Jan 8, 2018	5.60	5.70	5.05	5.10
743	NASDAQ	ABUS	Fri, Jan 5, 2018	5.60	5.90	5.43	5.55
742	NASDAQ	ABUS	Thu, Jan 4, 2018	5.75	5.85	5.40	5.50
741	NASDAQ	ABUS	Wed, Jan 3, 2018	5.50	5.80	5.40	5.70
740	NASDAQ	ABUS	Tue, Jan 2, 2018	5.00	5.50	5.00	5.45
739	NASDAQ	ABUS	Fri, Dec 29, 2017	4.90	5.30	4.90	5.05
738	NASDAQ	ABUS	Thu, Dec 28, 2017	4.90	5.00	4.80	4.95
737	NASDAQ	ABUS	Wed, Dec 27, 2017	4.80	4.95	4.75	4.90
736	NASDAQ	ABUS	Tue, Dec 26, 2017	4.75	4.95	4.60	4.85
735	NASDAQ	ABUS	Fri, Dec 22, 2017	4.85	4.95	4.80	4.80
734	NASDAQ	ABUS	Thu, Dec 21, 2017	4.80	5.00	4.80	4.90
733	NASDAQ	ABUS	Wed, Dec 20, 2017	4.80	4.95	4.65	4.85
732	NASDAQ	ABUS	Tue, Dec 19, 2017	4.75	4.95	4.70	4.75
731	NASDAQ	ABUS	Mon, Dec 18, 2017	4.45	4.85	4.40	4.75
730	NASDAQ	ABUS	Fri, Dec 15, 2017	4.45	4.60	4.30	4.45
729	NASDAQ	ABUS	Thu, Dec 14, 2017	4.75	4.90	4.30	4.55
728	NASDAQ	ABUS	Wed, Dec 13, 2017	4.80	4.98	4.55	4.75
727	NASDAQ	ABUS	Tue, Dec 12, 2017	4.90	5.05	4.70	4.75
726	NASDAQ	ABUS	Mon, Dec 11, 2017	5.10	5.20	4.75	4.90
725	NASDAQ	ABUS	Fri, Dec 8, 2017	5.05	5.20	5.00	5.05
724	NASDAQ	ABUS	Thu, Dec 7, 2017	5.10	5.30	5.00	5.10
723	NASDAQ	ABUS	Wed, Dec 6, 2017	5.30	5.33	5.00	5.10
722	NASDAQ	ABUS	Tue, Dec 5, 2017	5.40	5.50	4.95	5.30
721	NASDAQ	ABUS	Mon, Dec 4, 2017	5.65	5.66	5.30	5.30
720	NASDAQ	ABUS	Fri, Dec 1, 2017	5.60	5.75	5.40	5.55
719	NASDAQ	ABUS	Thu, Nov 30, 2017	5.55	5.65	5.40	5.65
718	NASDAQ	ABUS	Wed, Nov 29, 2017	6.00	6.00	5.45	5.45
717	NASDAQ	ABUS	Tue, Nov 28, 2017	6.45	6.49	5.80	5.90
716	NASDAQ	ABUS	Mon, Nov 27, 2017	6.10	6.50	6.05	6.40
715	NASDAQ	ABUS	Fri, Nov 24, 2017	5.85	6.25	5.80	6.05
714	NASDAQ	ABUS	Wed, Nov 22, 2017	5.85	5.90	5.70	5.85
713	NASDAQ	ABUS	Tue, Nov 21, 2017	5.70	5.90	5.65	5.85
712	NASDAQ	ABUS	Mon, Nov 20, 2017	5.70	5.83	5.65	5.70
711	NASDAQ	ABUS	Fri, Nov 17, 2017	5.85	5.90	5.70	5.75
710	NASDAQ	ABUS	Thu, Nov 16, 2017	5.80	6.00	5.70	5.85
709	NASDAQ	ABUS	Wed, Nov 15, 2017	5.70	6.20	5.60	5.85
708	NASDAQ	ABUS	Tue, Nov 14, 2017	5.95	5.95	5.50	5.75
707	NASDAQ	ABUS	Mon, Nov 13, 2017	6.20	6.25	5.85	5.90
706	NASDAQ	ABUS	Fri, Nov 10, 2017	5.85	6.15	5.80	6.15
705	NASDAQ	ABUS	Thu, Nov 9, 2017	5.80	5.95	5.65	5.85
704	NASDAQ	ABUS	Wed, Nov 8, 2017	5.60	5.90	5.50	5.75
703	NASDAQ	ABUS	Tue, Nov 7, 2017	6.20	6.20	5.65	5.65
702	NASDAQ	ABUS	Mon, Nov 6, 2017	6.60	6.63	6.05	6.10
701	NASDAQ	ABUS	Fri, Nov 3, 2017	5.60	6.60	5.60	6.50
700	NASDAQ	ABUS	Thu, Nov 2, 2017	5.30	5.80	5.30	5.45
699	NASDAQ	ABUS	Wed, Nov 1, 2017	5.80	5.89	5.35	5.40
698	NASDAQ	ABUS	Tue, Oct 31, 2017	6.00	6.00	5.65	5.65
697	NASDAQ	ABUS	Mon, Oct 30, 2017	5.95	6.15	5.81	6.00
696	NASDAQ	ABUS	Fri, Oct 27, 2017	5.60	6.20	5.60	6.05
695	NASDAQ	ABUS	Thu, Oct 26, 2017	5.50	5.65	5.20	5.55
694	NASDAQ	ABUS	Wed, Oct 25, 2017	5.75	5.84	5.50	5.55
693	NASDAQ	ABUS	Tue, Oct 24, 2017	6.25	6.25	5.85	5.88
692	NASDAQ	ABUS	Mon, Oct 23, 2017	6.55	6.55	6.15	6.25
691	NASDAQ	ABUS	Fri, Oct 20, 2017	6.35	6.55	6.35	6.50
690	NASDAQ	ABUS	Thu, Oct 19, 2017	6.55	6.60	6.25	6.40
689	NASDAQ	ABUS	Wed, Oct 18, 2017	7.05	7.10	6.51	6.65
688	NASDAQ	ABUS	Tue, Oct 17, 2017	7.20	7.40	6.75	6.95
687	NASDAQ	ABUS	Mon, Oct 16, 2017	7.20	7.38	7.05	7.25
686	NASDAQ	ABUS	Fri, Oct 13, 2017	7.40	7.40	7.10	7.25
685	NASDAQ	ABUS	Thu, Oct 12, 2017	7.80	7.95	7.25	7.40
684	NASDAQ	ABUS	Wed, Oct 11, 2017	7.35	7.90	7.20	7.70
683	NASDAQ	ABUS	Tue, Oct 10, 2017	7.05	7.43	6.95	7.30
682	NASDAQ	ABUS	Mon, Oct 9, 2017	7.20	7.35	6.95	7.05
681	NASDAQ	ABUS	Fri, Oct 6, 2017	7.50	7.80	7.01	7.15
680	NASDAQ	ABUS	Thu, Oct 5, 2017	7.00	7.50	6.80	7.50
679	NASDAQ	ABUS	Wed, Oct 4, 2017	7.30	7.75	7.00	7.05
678	NASDAQ	ABUS	Tue, Oct 3, 2017	7.45	8.25	7.35	7.55
677	NASDAQ	ABUS	Mon, Oct 2, 2017	6.60	7.35	5.65	7.25
676	NASDAQ	ABUS	Fri, Sep 29, 2017	6.35	6.38	6.16	6.20
675	NASDAQ	ABUS	Thu, Sep 28, 2017	6.35	6.45	6.05	6.40
674	NASDAQ	ABUS	Wed, Sep 27, 2017	6.35	6.65	6.20	6.40
673	NASDAQ	ABUS	Tue, Sep 26, 2017	6.70	6.70	6.25	6.40
672	NASDAQ	ABUS	Mon, Sep 25, 2017	6.80	7.00	6.20	6.75
671	NASDAQ	ABUS	Fri, Sep 22, 2017	7.00	7.00	6.35	6.55
670	NASDAQ	ABUS	Thu, Sep 21, 2017	7.20	7.20	6.75	7.00
669	NASDAQ	ABUS	Wed, Sep 20, 2017	5.90	7.85	5.80	6.70
668	NASDAQ	ABUS	Tue, Sep 19, 2017	5.75	5.79	5.00	5.55
667	NASDAQ	ABUS	Mon, Sep 18, 2017	5.05	5.90	4.96	5.65
666	NASDAQ	ABUS	Fri, Sep 15, 2017	4.90	5.05	4.76	5.00
665	NASDAQ	ABUS	Thu, Sep 14, 2017	4.55	4.75	4.55	4.75
664	NASDAQ	ABUS	Wed, Sep 13, 2017	4.40	4.60	4.38	4.50
663	NASDAQ	ABUS	Tue, Sep 12, 2017	4.50	4.50	4.21	4.35
662	NASDAQ	ABUS	Mon, Sep 11, 2017	4.70	4.80	4.48	4.50
661	NASDAQ	ABUS	Fri, Sep 8, 2017	4.70	4.70	4.63	4.70
660	NASDAQ	ABUS	Thu, Sep 7, 2017	4.50	4.65	4.46	4.63
659	NASDAQ	ABUS	Wed, Sep 6, 2017	4.35	4.45	4.27	4.45
658	NASDAQ	ABUS	Tue, Sep 5, 2017	4.15	4.35	4.13	4.35
657	NASDAQ	ABUS	Fri, Sep 1, 2017	4.20	4.20	4.10	4.15
656	NASDAQ	ABUS	Thu, Aug 31, 2017	4.30	4.30	4.13	4.20
655	NASDAQ	ABUS	Wed, Aug 30, 2017	4.35	4.35	4.20	4.28
654	NASDAQ	ABUS	Tue, Aug 29, 2017	4.30	4.50	4.25	4.33
653	NASDAQ	ABUS	Mon, Aug 28, 2017	3.85	4.20	3.85	4.20
652	NASDAQ	ABUS	Fri, Aug 25, 2017	3.85	3.90	3.80	3.90
651	NASDAQ	ABUS	Thu, Aug 24, 2017	3.70	3.85	3.70	3.80
650	NASDAQ	ABUS	Wed, Aug 23, 2017	3.70	3.75	3.61	3.70
649	NASDAQ	ABUS	Tue, Aug 22, 2017	3.65	3.75	3.60	3.70
648	NASDAQ	ABUS	Mon, Aug 21, 2017	3.57	3.65	3.45	3.65
647	NASDAQ	ABUS	Fri, Aug 18, 2017	3.65	3.65	3.55	3.60
646	NASDAQ	ABUS	Thu, Aug 17, 2017	3.65	3.75	3.55	3.60
645	NASDAQ	ABUS	Wed, Aug 16, 2017	3.70	3.80	3.70	3.70
644	NASDAQ	ABUS	Tue, Aug 15, 2017	3.60	3.80	3.56	3.75
643	NASDAQ	ABUS	Mon, Aug 14, 2017	3.60	3.65	3.50	3.65
642	NASDAQ	ABUS	Fri, Aug 11, 2017	3.55	3.70	3.55	3.60
641	NASDAQ	ABUS	Thu, Aug 10, 2017	3.65	3.65	3.50	3.55
640	NASDAQ	ABUS	Wed, Aug 9, 2017	3.60	3.70	3.50	3.70
639	NASDAQ	ABUS	Tue, Aug 8, 2017	3.50	3.65	3.50	3.65
638	NASDAQ	ABUS	Mon, Aug 7, 2017	3.40	3.55	3.37	3.55
637	NASDAQ	ABUS	Fri, Aug 4, 2017	3.40	3.45	3.20	3.45
636	NASDAQ	ABUS	Thu, Aug 3, 2017	3.55	3.60	3.40	3.40
635	NASDAQ	ABUS	Wed, Aug 2, 2017	3.61	3.63	3.40	3.60
634	NASDAQ	ABUS	Tue, Aug 1, 2017	3.40	3.75	3.40	3.65
633	NASDAQ	ABUS	Mon, Jul 31, 2017	3.40	3.55	3.40	3.45
632	NASDAQ	ABUS	Fri, Jul 28, 2017	3.45	3.50	3.40	3.40
631	NASDAQ	ABUS	Thu, Jul 27, 2017	3.70	3.70	3.40	3.50
630	NASDAQ	ABUS	Wed, Jul 26, 2017	3.70	3.75	3.65	3.75
629	NASDAQ	ABUS	Tue, Jul 25, 2017	3.75	3.75	3.70	3.70
628	NASDAQ	ABUS	Mon, Jul 24, 2017	3.75	3.80	3.70	3.75
627	NASDAQ	ABUS	Fri, Jul 21, 2017	3.75	3.85	3.75	3.80
626	NASDAQ	ABUS	Thu, Jul 20, 2017	3.80	3.90	3.78	3.80
625	NASDAQ	ABUS	Wed, Jul 19, 2017	3.75	3.90	3.74	3.80
624	NASDAQ	ABUS	Tue, Jul 18, 2017	3.80	3.80	3.65	3.80
623	NASDAQ	ABUS	Mon, Jul 17, 2017	3.80	4.00	3.80	3.80
622	NASDAQ	ABUS	Fri, Jul 14, 2017	3.80	3.85	3.78	3.85
621	NASDAQ	ABUS	Thu, Jul 13, 2017	3.75	3.85	3.68	3.80
620	NASDAQ	ABUS	Wed, Jul 12, 2017	3.70	3.80	3.66	3.78
619	NASDAQ	ABUS	Tue, Jul 11, 2017	3.65	3.75	3.55	3.70
618	NASDAQ	ABUS	Mon, Jul 10, 2017	3.75	3.77	3.60	3.60
617	NASDAQ	ABUS	Fri, Jul 7, 2017	3.80	3.95	3.75	3.80
616	NASDAQ	ABUS	Thu, Jul 6, 2017	3.75	3.85	3.70	3.80
615	NASDAQ	ABUS	Wed, Jul 5, 2017	3.70	3.75	3.60	3.75
614	NASDAQ	ABUS	Mon, Jul 3, 2017	3.60	3.70	3.60	3.65
613	NASDAQ	ABUS	Fri, Jun 30, 2017	3.65	3.70	3.60	3.60
612	NASDAQ	ABUS	Thu, Jun 29, 2017	3.60	3.70	3.55	3.65
611	NASDAQ	ABUS	Wed, Jun 28, 2017	3.50	3.75	3.47	3.60
610	NASDAQ	ABUS	Tue, Jun 27, 2017	3.70	3.84	3.40	3.50
609	NASDAQ	ABUS	Mon, Jun 26, 2017	3.75	3.85	3.69	3.70
608	NASDAQ	ABUS	Fri, Jun 23, 2017	3.80	3.85	3.73	3.80
607	NASDAQ	ABUS	Thu, Jun 22, 2017	3.70	3.85	3.68	3.75
606	NASDAQ	ABUS	Wed, Jun 21, 2017	3.60	3.70	3.55	3.70
605	NASDAQ	ABUS	Tue, Jun 20, 2017	3.55	3.60	3.55	3.55
604	NASDAQ	ABUS	Mon, Jun 19, 2017	3.60	3.60	3.50	3.55
603	NASDAQ	ABUS	Fri, Jun 16, 2017	3.45	3.60	3.35	3.60
602	NASDAQ	ABUS	Thu, Jun 15, 2017	3.50	3.60	3.30	3.45
601	NASDAQ	ABUS	Wed, Jun 14, 2017	3.60	3.68	3.50	3.50
600	NASDAQ	ABUS	Tue, Jun 13, 2017	3.50	3.65	3.45	3.60
599	NASDAQ	ABUS	Mon, Jun 12, 2017	3.50	3.60	3.46	3.50
598	NASDAQ	ABUS	Fri, Jun 9, 2017	3.60	3.60	3.50	3.55
597	NASDAQ	ABUS	Thu, Jun 8, 2017	3.50	3.65	3.40	3.60
596	NASDAQ	ABUS	Wed, Jun 7, 2017	3.40	3.50	3.36	3.45
595	NASDAQ	ABUS	Tue, Jun 6, 2017	3.35	3.45	3.30	3.40
594	NASDAQ	ABUS	Mon, Jun 5, 2017	3.45	3.45	3.35	3.35
593	NASDAQ	ABUS	Fri, Jun 2, 2017	3.40	3.45	3.35	3.45
592	NASDAQ	ABUS	Thu, Jun 1, 2017	3.40	3.45	3.35	3.40
591	NASDAQ	ABUS	Wed, May 31, 2017	3.30	3.40	3.30	3.40
590	NASDAQ	ABUS	Tue, May 30, 2017	3.40	3.40	3.25	3.30
589	NASDAQ	ABUS	Fri, May 26, 2017	3.55	3.55	3.35	3.35
588	NASDAQ	ABUS	Thu, May 25, 2017	3.65	3.70	3.50	3.50
587	NASDAQ	ABUS	Wed, May 24, 2017	3.65	3.70	3.60	3.65
586	NASDAQ	ABUS	Tue, May 23, 2017	3.60	3.65	3.55	3.65
585	NASDAQ	ABUS	Mon, May 22, 2017	3.85	3.85	3.55	3.65
584	NASDAQ	ABUS	Fri, May 19, 2017	3.70	3.83	3.65	3.80
583	NASDAQ	ABUS	Thu, May 18, 2017	3.40	3.65	3.38	3.65
582	NASDAQ	ABUS	Wed, May 17, 2017	3.30	3.45	3.25	3.45
581	NASDAQ	ABUS	Tue, May 16, 2017	3.35	3.35	3.25	3.35
580	NASDAQ	ABUS	Mon, May 15, 2017	3.35	3.45	3.30	3.30
579	NASDAQ	ABUS	Fri, May 12, 2017	3.40	3.45	3.33	3.35
578	NASDAQ	ABUS	Thu, May 11, 2017	3.30	3.45	3.23	3.45
577	NASDAQ	ABUS	Wed, May 10, 2017	3.30	3.40	3.20	3.30
576	NASDAQ	ABUS	Tue, May 9, 2017	3.35	3.40	3.30	3.35
575	NASDAQ	ABUS	Mon, May 8, 2017	3.30	3.35	3.25	3.35
574	NASDAQ	ABUS	Fri, May 5, 2017	3.35	3.35	3.25	3.30
573	NASDAQ	ABUS	Thu, May 4, 2017	3.35	3.40	3.25	3.35
572	NASDAQ	ABUS	Wed, May 3, 2017	3.40	3.40	3.30	3.38
571	NASDAQ	ABUS	Tue, May 2, 2017	3.35	3.43	3.28	3.35
570	NASDAQ	ABUS	Mon, May 1, 2017	3.30	3.35	3.30	3.35
569	NASDAQ	ABUS	Fri, Apr 28, 2017	3.30	3.40	3.25	3.40
568	NASDAQ	ABUS	Thu, Apr 27, 2017	3.35	3.35	3.25	3.35
567	NASDAQ	ABUS	Wed, Apr 26, 2017	3.35	3.35	3.25	3.35
566	NASDAQ	ABUS	Tue, Apr 25, 2017	3.30	3.40	3.28	3.35
565	NASDAQ	ABUS	Mon, Apr 24, 2017	3.40	3.45	3.25	3.30
564	NASDAQ	ABUS	Fri, Apr 21, 2017	3.35	3.43	3.25	3.35
563	NASDAQ	ABUS	Thu, Apr 20, 2017	3.30	3.35	3.25	3.35
562	NASDAQ	ABUS	Wed, Apr 19, 2017	3.35	3.35	3.25	3.30
561	NASDAQ	ABUS	Tue, Apr 18, 2017	3.30	3.35	3.25	3.30
560	NASDAQ	ABUS	Mon, Apr 17, 2017	3.30	3.35	3.20	3.30
559	NASDAQ	ABUS	Thu, Apr 13, 2017	3.30	3.30	3.20	3.30
558	NASDAQ	ABUS	Wed, Apr 12, 2017	3.35	3.40	3.20	3.30
557	NASDAQ	ABUS	Tue, Apr 11, 2017	3.25	3.35	3.20	3.30
556	NASDAQ	ABUS	Mon, Apr 10, 2017	3.25	3.30	3.20	3.30
555	NASDAQ	ABUS	Fri, Apr 7, 2017	3.30	3.35	3.20	3.25
554	NASDAQ	ABUS	Thu, Apr 6, 2017	3.30	3.35	3.21	3.25
553	NASDAQ	ABUS	Wed, Apr 5, 2017	3.30	3.30	3.24	3.30
552	NASDAQ	ABUS	Tue, Apr 4, 2017	3.40	3.49	2.95	3.25
551	NASDAQ	ABUS	Mon, Apr 3, 2017	3.30	3.35	3.25	3.30
550	NASDAQ	ABUS	Fri, Mar 31, 2017	3.35	3.35	3.20	3.25
549	NASDAQ	ABUS	Thu, Mar 30, 2017	3.35	3.40	3.30	3.35
548	NASDAQ	ABUS	Wed, Mar 29, 2017	3.25	3.35	3.20	3.30
547	NASDAQ	ABUS	Tue, Mar 28, 2017	3.25	3.35	3.20	3.25
546	NASDAQ	ABUS	Mon, Mar 27, 2017	3.25	3.30	3.20	3.25
545	NASDAQ	ABUS	Fri, Mar 24, 2017	3.15	3.25	3.15	3.20
544	NASDAQ	ABUS	Thu, Mar 23, 2017	3.10	3.20	3.10	3.15
543	NASDAQ	ABUS	Wed, Mar 22, 2017	3.10	3.20	3.06	3.15
542	NASDAQ	ABUS	Tue, Mar 21, 2017	3.35	3.40	3.00	3.20
541	NASDAQ	ABUS	Mon, Mar 20, 2017	3.45	3.49	3.25	3.35
540	NASDAQ	ABUS	Fri, Mar 17, 2017	3.10	3.45	3.05	3.40
539	NASDAQ	ABUS	Thu, Mar 16, 2017	2.75	2.85	2.75	2.85
538	NASDAQ	ABUS	Wed, Mar 15, 2017	2.75	2.80	2.70	2.75
537	NASDAQ	ABUS	Tue, Mar 14, 2017	2.70	2.78	2.65	2.75
536	NASDAQ	ABUS	Mon, Mar 13, 2017	2.65	2.75	2.60	2.75
535	NASDAQ	ABUS	Fri, Mar 10, 2017	2.70	2.71	2.55	2.70
534	NASDAQ	ABUS	Thu, Mar 9, 2017	2.65	2.75	2.60	2.75
533	NASDAQ	ABUS	Wed, Mar 8, 2017	2.60	2.70	2.60	2.65
532	NASDAQ	ABUS	Tue, Mar 7, 2017	2.65	2.70	2.60	2.65
531	NASDAQ	ABUS	Mon, Mar 6, 2017	2.70	2.70	2.60	2.70
530	NASDAQ	ABUS	Fri, Mar 3, 2017	2.60	2.73	2.60	2.70
529	NASDAQ	ABUS	Thu, Mar 2, 2017	2.70	2.80	2.60	2.65
528	NASDAQ	ABUS	Wed, Mar 1, 2017	2.70	2.75	2.65	2.70
527	NASDAQ	ABUS	Tue, Feb 28, 2017	2.70	2.75	2.60	2.68
526	NASDAQ	ABUS	Mon, Feb 27, 2017	2.70	2.75	2.60	2.75
525	NASDAQ	ABUS	Fri, Feb 24, 2017	2.60	2.70	2.55	2.65
524	NASDAQ	ABUS	Thu, Feb 23, 2017	2.60	2.65	2.60	2.65
523	NASDAQ	ABUS	Wed, Feb 22, 2017	2.70	2.75	2.60	2.60
522	NASDAQ	ABUS	Tue, Feb 21, 2017	2.70	2.75	2.70	2.70
521	NASDAQ	ABUS	Fri, Feb 17, 2017	2.70	2.80	2.70	2.70
520	NASDAQ	ABUS	Thu, Feb 16, 2017	2.70	2.85	2.65	2.70
519	NASDAQ	ABUS	Wed, Feb 15, 2017	2.65	2.75	2.60	2.75
518	NASDAQ	ABUS	Tue, Feb 14, 2017	2.65	2.71	2.60	2.65
517	NASDAQ	ABUS	Mon, Feb 13, 2017	2.55	2.70	2.50	2.65
516	NASDAQ	ABUS	Fri, Feb 10, 2017	2.55	2.55	2.50	2.55
515	NASDAQ	ABUS	Thu, Feb 9, 2017	2.50	2.60	2.45	2.55
514	NASDAQ	ABUS	Wed, Feb 8, 2017	2.50	2.60	2.50	2.53
513	NASDAQ	ABUS	Tue, Feb 7, 2017	2.50	2.55	2.50	2.55
512	NASDAQ	ABUS	Mon, Feb 6, 2017	2.55	2.60	2.55	2.55
511	NASDAQ	ABUS	Fri, Feb 3, 2017	2.60	2.65	2.55	2.55
510	NASDAQ	ABUS	Thu, Feb 2, 2017	2.60	2.60	2.50	2.55
509	NASDAQ	ABUS	Wed, Feb 1, 2017	2.75	2.75	2.55	2.55
508	NASDAQ	ABUS	Tue, Jan 31, 2017	2.55	2.68	2.50	2.65
507	NASDAQ	ABUS	Mon, Jan 30, 2017	2.55	2.60	2.50	2.55
506	NASDAQ	ABUS	Fri, Jan 27, 2017	2.55	2.65	2.50	2.55
505	NASDAQ	ABUS	Thu, Jan 26, 2017	2.55	2.65	2.50	2.60
504	NASDAQ	ABUS	Wed, Jan 25, 2017	2.60	2.65	2.48	2.60
503	NASDAQ	ABUS	Tue, Jan 24, 2017	2.55	2.60	2.35	2.60
502	NASDAQ	ABUS	Mon, Jan 23, 2017	2.55	2.65	2.55	2.55
501	NASDAQ	ABUS	Fri, Jan 20, 2017	2.60	2.65	2.50	2.60
500	NASDAQ	ABUS	Thu, Jan 19, 2017	2.65	2.65	2.55	2.55
499	NASDAQ	ABUS	Wed, Jan 18, 2017	2.85	2.85	2.60	2.65
498	NASDAQ	ABUS	Tue, Jan 17, 2017	3.00	3.00	2.80	2.85
497	NASDAQ	ABUS	Fri, Jan 13, 2017	2.85	3.01	2.85	3.00
496	NASDAQ	ABUS	Thu, Jan 12, 2017	2.80	2.90	2.80	2.85
495	NASDAQ	ABUS	Wed, Jan 11, 2017	2.85	2.90	2.76	2.85
494	NASDAQ	ABUS	Tue, Jan 10, 2017	2.95	2.95	2.80	2.85
493	NASDAQ	ABUS	Mon, Jan 9, 2017	2.70	3.00	2.70	2.95
492	NASDAQ	ABUS	Fri, Jan 6, 2017	2.70	2.75	2.60	2.70
491	NASDAQ	ABUS	Thu, Jan 5, 2017	2.55	2.70	2.48	2.70
490	NASDAQ	ABUS	Wed, Jan 4, 2017	2.50	2.65	2.50	2.55
489	NASDAQ	ABUS	Tue, Jan 3, 2017	2.45	2.54	2.36	2.50
488	NASDAQ	ABUS	Fri, Dec 30, 2016	2.45	2.53	2.35	2.45
487	NASDAQ	ABUS	Thu, Dec 29, 2016	2.50	2.50	2.40	2.45
486	NASDAQ	ABUS	Wed, Dec 28, 2016	2.45	2.58	2.38	2.50
485	NASDAQ	ABUS	Tue, Dec 27, 2016	2.45	2.55	2.45	2.50
484	NASDAQ	ABUS	Fri, Dec 23, 2016	2.55	2.60	2.45	2.50
483	NASDAQ	ABUS	Thu, Dec 22, 2016	2.60	2.70	2.55	2.55
482	NASDAQ	ABUS	Wed, Dec 21, 2016	2.70	2.70	2.50	2.60
481	NASDAQ	ABUS	Tue, Dec 20, 2016	2.60	2.74	2.60	2.70
480	NASDAQ	ABUS	Mon, Dec 19, 2016	2.60	2.70	2.60	2.60
479	NASDAQ	ABUS	Fri, Dec 16, 2016	2.80	2.83	2.60	2.65
478	NASDAQ	ABUS	Thu, Dec 15, 2016	2.75	2.80	2.60	2.80
477	NASDAQ	ABUS	Wed, Dec 14, 2016	2.80	2.85	2.65	2.70
476	NASDAQ	ABUS	Tue, Dec 13, 2016	3.00	3.00	2.65	2.80
475	NASDAQ	ABUS	Mon, Dec 12, 2016	3.25	3.25	2.90	2.95
474	NASDAQ	ABUS	Fri, Dec 9, 2016	3.15	3.25	3.15	3.25
473	NASDAQ	ABUS	Thu, Dec 8, 2016	3.20	3.20	3.15	3.15
472	NASDAQ	ABUS	Wed, Dec 7, 2016	3.10	3.20	2.95	3.20
471	NASDAQ	ABUS	Tue, Dec 6, 2016	3.00	3.05	2.90	3.05
470	NASDAQ	ABUS	Mon, Dec 5, 2016	2.70	3.00	2.70	2.95
469	NASDAQ	ABUS	Fri, Dec 2, 2016	2.65	2.70	2.60	2.68
468	NASDAQ	ABUS	Thu, Dec 1, 2016	2.70	2.80	2.65	2.70
467	NASDAQ	ABUS	Wed, Nov 30, 2016	2.75	3.05	2.65	2.65
466	NASDAQ	ABUS	Tue, Nov 29, 2016	2.75	2.75	2.55	2.65
465	NASDAQ	ABUS	Mon, Nov 28, 2016	2.65	2.75	2.60	2.70
464	NASDAQ	ABUS	Fri, Nov 25, 2016	2.65	2.70	2.60	2.65
463	NASDAQ	ABUS	Wed, Nov 23, 2016	2.70	2.70	2.60	2.70
462	NASDAQ	ABUS	Tue, Nov 22, 2016	2.75	2.85	2.60	2.70
461	NASDAQ	ABUS	Mon, Nov 21, 2016	2.75	2.75	2.45	2.70
460	NASDAQ	ABUS	Fri, Nov 18, 2016	2.80	2.80	2.45	2.70
459	NASDAQ	ABUS	Thu, Nov 17, 2016	2.80	2.85	2.63	2.75
458	NASDAQ	ABUS	Wed, Nov 16, 2016	2.80	2.90	2.70	2.80
457	NASDAQ	ABUS	Tue, Nov 15, 2016	2.85	2.90	2.75	2.80
456	NASDAQ	ABUS	Mon, Nov 14, 2016	2.95	3.00	2.75	2.80
455	NASDAQ	ABUS	Fri, Nov 11, 2016	2.75	2.85	2.65	2.80
454	NASDAQ	ABUS	Thu, Nov 10, 2016	2.85	2.89	2.66	2.75
453	NASDAQ	ABUS	Wed, Nov 9, 2016	2.90	3.15	2.75	2.80
452	NASDAQ	ABUS	Tue, Nov 8, 2016	2.95	3.05	2.80	2.90
451	NASDAQ	ABUS	Mon, Nov 7, 2016	3.00	3.10	2.90	2.95
450	NASDAQ	ABUS	Fri, Nov 4, 2016	2.95	3.10	2.90	2.95
449	NASDAQ	ABUS	Thu, Nov 3, 2016	3.05	3.10	2.95	3.05
448	NASDAQ	ABUS	Wed, Nov 2, 2016	3.05	3.15	3.00	3.05
447	NASDAQ	ABUS	Tue, Nov 1, 2016	3.15	3.20	3.00	3.10
446	NASDAQ	ABUS	Mon, Oct 31, 2016	3.20	3.20	3.00	3.15
445	NASDAQ	ABUS	Fri, Oct 28, 2016	3.25	3.25	3.10	3.15
444	NASDAQ	ABUS	Thu, Oct 27, 2016	3.20	3.25	3.13	3.20
443	NASDAQ	ABUS	Wed, Oct 26, 2016	3.20	3.20	3.10	3.18
442	NASDAQ	ABUS	Tue, Oct 25, 2016	3.15	3.20	3.12	3.20
441	NASDAQ	ABUS	Mon, Oct 24, 2016	3.30	3.30	3.10	3.10
440	NASDAQ	ABUS	Fri, Oct 21, 2016	3.05	3.25	3.04	3.25
439	NASDAQ	ABUS	Thu, Oct 20, 2016	2.96	3.12	2.96	3.08
438	NASDAQ	ABUS	Wed, Oct 19, 2016	2.99	3.05	2.93	3.00
437	NASDAQ	ABUS	Tue, Oct 18, 2016	2.95	2.99	2.90	2.98
436	NASDAQ	ABUS	Mon, Oct 17, 2016	2.87	2.99	2.85	2.88
435	NASDAQ	ABUS	Fri, Oct 14, 2016	3.20	3.20	2.81	2.87
434	NASDAQ	ABUS	Thu, Oct 13, 2016	3.00	3.01	2.88	2.94
433	NASDAQ	ABUS	Wed, Oct 12, 2016	3.19	3.22	3.02	3.03
432	NASDAQ	ABUS	Tue, Oct 11, 2016	3.36	3.37	3.17	3.20
431	NASDAQ	ABUS	Mon, Oct 10, 2016	3.34	3.40	3.33	3.36
430	NASDAQ	ABUS	Fri, Oct 7, 2016	3.39	3.44	3.30	3.32
429	NASDAQ	ABUS	Thu, Oct 6, 2016	3.49	3.52	3.38	3.40
428	NASDAQ	ABUS	Wed, Oct 5, 2016	3.37	3.53	3.37	3.50
427	NASDAQ	ABUS	Tue, Oct 4, 2016	3.47	3.49	3.36	3.37
426	NASDAQ	ABUS	Mon, Oct 3, 2016	3.56	3.56	3.30	3.48
425	NASDAQ	ABUS	Fri, Sep 30, 2016	3.75	3.75	3.36	3.44
424	NASDAQ	ABUS	Thu, Sep 29, 2016	3.86	4.00	3.78	3.89
423	NASDAQ	ABUS	Wed, Sep 28, 2016	3.95	3.95	3.80	3.80
422	NASDAQ	ABUS	Tue, Sep 27, 2016	3.98	4.00	3.85	3.93
421	NASDAQ	ABUS	Mon, Sep 26, 2016	3.96	4.01	3.90	3.99
420	NASDAQ	ABUS	Fri, Sep 23, 2016	3.92	4.00	3.81	3.96
419	NASDAQ	ABUS	Thu, Sep 22, 2016	3.89	4.00	3.87	3.95
418	NASDAQ	ABUS	Wed, Sep 21, 2016	3.85	3.89	3.82	3.89
417	NASDAQ	ABUS	Tue, Sep 20, 2016	3.72	3.84	3.70	3.84
416	NASDAQ	ABUS	Mon, Sep 19, 2016	3.78	3.80	3.73	3.73
415	NASDAQ	ABUS	Fri, Sep 16, 2016	3.76	3.83	3.65	3.78
414	NASDAQ	ABUS	Thu, Sep 15, 2016	3.76	3.80	3.72	3.79
413	NASDAQ	ABUS	Wed, Sep 14, 2016	3.60	3.80	3.60	3.75
412	NASDAQ	ABUS	Tue, Sep 13, 2016	3.70	3.74	3.56	3.70
411	NASDAQ	ABUS	Mon, Sep 12, 2016	3.61	3.76	3.60	3.74
410	NASDAQ	ABUS	Fri, Sep 9, 2016	3.70	3.81	3.65	3.66
409	NASDAQ	ABUS	Thu, Sep 8, 2016	3.72	3.79	3.67	3.75
408	NASDAQ	ABUS	Wed, Sep 7, 2016	3.67	3.77	3.63	3.72
407	NASDAQ	ABUS	Tue, Sep 6, 2016	3.76	3.83	3.59	3.71
406	NASDAQ	ABUS	Fri, Sep 2, 2016	3.82	3.84	3.70	3.76
405	NASDAQ	ABUS	Thu, Sep 1, 2016	3.87	3.87	3.72	3.79
404	NASDAQ	ABUS	Wed, Aug 31, 2016	3.90	3.90	3.80	3.81
403	NASDAQ	ABUS	Tue, Aug 30, 2016	3.82	3.90	3.82	3.89
402	NASDAQ	ABUS	Mon, Aug 29, 2016	3.74	3.87	3.66	3.82
401	NASDAQ	ABUS	Fri, Aug 26, 2016	3.62	3.79	3.62	3.69
400	NASDAQ	ABUS	Thu, Aug 25, 2016	3.81	3.85	3.60	3.66
399	NASDAQ	ABUS	Wed, Aug 24, 2016	3.98	4.04	3.75	3.79
398	NASDAQ	ABUS	Tue, Aug 23, 2016	3.90	4.04	3.90	3.96
397	NASDAQ	ABUS	Mon, Aug 22, 2016	3.73	3.97	3.65	3.94
396	NASDAQ	ABUS	Fri, Aug 19, 2016	3.79	3.79	3.63	3.74
395	NASDAQ	ABUS	Thu, Aug 18, 2016	3.61	3.78	3.61	3.72
394	NASDAQ	ABUS	Wed, Aug 17, 2016	3.70	3.74	3.59	3.61
393	NASDAQ	ABUS	Tue, Aug 16, 2016	3.82	3.84	3.74	3.75
392	NASDAQ	ABUS	Mon, Aug 15, 2016	3.77	3.90	3.77	3.81
391	NASDAQ	ABUS	Fri, Aug 12, 2016	3.73	3.84	3.61	3.80
390	NASDAQ	ABUS	Thu, Aug 11, 2016	3.60	3.72	3.56	3.68
389	NASDAQ	ABUS	Wed, Aug 10, 2016	3.81	3.85	3.54	3.62
388	NASDAQ	ABUS	Tue, Aug 9, 2016	3.80	3.98	3.75	3.80
387	NASDAQ	ABUS	Mon, Aug 8, 2016	3.99	4.10	3.90	3.94
386	NASDAQ	ABUS	Fri, Aug 5, 2016	3.95	4.04	3.76	4.02
385	NASDAQ	ABUS	Thu, Aug 4, 2016	4.49	4.49	4.30	4.37
384	NASDAQ	ABUS	Wed, Aug 3, 2016	4.06	4.43	4.06	4.40
383	NASDAQ	ABUS	Tue, Aug 2, 2016	4.19	4.24	4.06	4.10
382	NASDAQ	ABUS	Mon, Aug 1, 2016	4.09	4.26	4.07	4.17
381	NASDAQ	ABUS	Fri, Jul 29, 2016	4.09	4.20	4.06	4.09
380	NASDAQ	ABUS	Thu, Jul 28, 2016	4.23	4.23	4.07	4.13
379	NASDAQ	ABUS	Wed, Jul 27, 2016	4.14	4.24	4.13	4.24
378	NASDAQ	ABUS	Tue, Jul 26, 2016	4.18	4.20	4.05	4.10
377	NASDAQ	ABUS	Mon, Jul 25, 2016	4.25	4.26	4.12	4.21
376	NASDAQ	ABUS	Fri, Jul 22, 2016	4.21	4.23	4.08	4.20
375	NASDAQ	ABUS	Thu, Jul 21, 2016	4.21	4.28	4.14	4.21
374	NASDAQ	ABUS	Wed, Jul 20, 2016	4.15	4.30	4.14	4.18
373	NASDAQ	ABUS	Tue, Jul 19, 2016	4.14	4.25	4.05	4.07
372	NASDAQ	ABUS	Mon, Jul 18, 2016	4.16	4.25	4.15	4.20
371	NASDAQ	ABUS	Fri, Jul 15, 2016	4.05	4.25	4.05	4.21
370	NASDAQ	ABUS	Thu, Jul 14, 2016	4.07	4.15	3.99	4.05
369	NASDAQ	ABUS	Wed, Jul 13, 2016	4.13	4.25	4.01	4.06
368	NASDAQ	ABUS	Tue, Jul 12, 2016	4.05	4.21	3.92	4.15
367	NASDAQ	ABUS	Mon, Jul 11, 2016	3.95	4.04	3.91	3.99
366	NASDAQ	ABUS	Fri, Jul 8, 2016	3.71	3.98	3.71	3.91
365	NASDAQ	ABUS	Thu, Jul 7, 2016	3.89	4.05	3.85	3.99
364	NASDAQ	ABUS	Wed, Jul 6, 2016	3.78	3.91	3.72	3.85
363	NASDAQ	ABUS	Tue, Jul 5, 2016	3.75	3.83	3.64	3.78
362	NASDAQ	ABUS	Fri, Jul 1, 2016	3.45	3.82	3.40	3.77
361	NASDAQ	ABUS	Thu, Jun 30, 2016	3.54	3.65	3.45	3.48
360	NASDAQ	ABUS	Wed, Jun 29, 2016	3.42	3.58	3.37	3.51
359	NASDAQ	ABUS	Tue, Jun 28, 2016	3.38	3.50	3.35	3.37
358	NASDAQ	ABUS	Mon, Jun 27, 2016	3.36	3.49	3.17	3.34
357	NASDAQ	ABUS	Fri, Jun 24, 2016	3.37	3.61	3.30	3.36
356	NASDAQ	ABUS	Thu, Jun 23, 2016	3.36	3.59	3.31	3.54
355	NASDAQ	ABUS	Wed, Jun 22, 2016	3.15	3.32	3.09	3.32
354	NASDAQ	ABUS	Tue, Jun 21, 2016	3.26	3.29	3.15	3.17
353	NASDAQ	ABUS	Mon, Jun 20, 2016	3.31	3.34	3.23	3.26
352	NASDAQ	ABUS	Fri, Jun 17, 2016	3.30	3.34	3.19	3.30
351	NASDAQ	ABUS	Thu, Jun 16, 2016	3.26	3.37	3.15	3.28
350	NASDAQ	ABUS	Wed, Jun 15, 2016	3.25	3.39	3.12	3.22
349	NASDAQ	ABUS	Tue, Jun 14, 2016	3.39	3.40	3.21	3.29
348	NASDAQ	ABUS	Mon, Jun 13, 2016	3.50	3.53	3.17	3.36
347	NASDAQ	ABUS	Fri, Jun 10, 2016	3.87	3.91	3.55	3.60
346	NASDAQ	ABUS	Thu, Jun 9, 2016	4.02	4.03	3.87	3.93
345	NASDAQ	ABUS	Wed, Jun 8, 2016	4.04	4.14	3.96	4.02
344	NASDAQ	ABUS	Tue, Jun 7, 2016	4.11	4.15	4.03	4.07
343	NASDAQ	ABUS	Mon, Jun 6, 2016	3.93	4.15	3.86	4.14
342	NASDAQ	ABUS	Fri, Jun 3, 2016	4.01	4.10	3.85	3.95
341	NASDAQ	ABUS	Thu, Jun 2, 2016	3.99	4.10	3.94	3.99
340	NASDAQ	ABUS	Wed, Jun 1, 2016	4.13	4.13	3.87	3.97
339	NASDAQ	ABUS	Tue, May 31, 2016	4.15	4.20	4.04	4.14
338	NASDAQ	ABUS	Fri, May 27, 2016	4.25	4.30	4.07	4.10
337	NASDAQ	ABUS	Thu, May 26, 2016	4.25	4.27	4.14	4.26
336	NASDAQ	ABUS	Wed, May 25, 2016	4.10	4.33	4.05	4.20
335	NASDAQ	ABUS	Tue, May 24, 2016	4.02	4.14	3.97	4.06
334	NASDAQ	ABUS	Mon, May 23, 2016	4.08	4.17	3.98	4.03
333	NASDAQ	ABUS	Fri, May 20, 2016	3.91	4.09	3.91	4.08
332	NASDAQ	ABUS	Thu, May 19, 2016	4.00	4.06	3.82	3.89
331	NASDAQ	ABUS	Wed, May 18, 2016	3.90	4.06	3.90	4.01
330	NASDAQ	ABUS	Tue, May 17, 2016	4.15	4.15	3.90	3.92
329	NASDAQ	ABUS	Mon, May 16, 2016	4.15	4.30	3.90	4.16
328	NASDAQ	ABUS	Fri, May 13, 2016	4.19	4.42	4.12	4.35
327	NASDAQ	ABUS	Thu, May 12, 2016	4.32	4.33	4.19	4.19
326	NASDAQ	ABUS	Wed, May 11, 2016	4.50	4.58	4.28	4.31
325	NASDAQ	ABUS	Tue, May 10, 2016	4.34	4.50	4.22	4.50
324	NASDAQ	ABUS	Mon, May 9, 2016	4.05	4.44	4.05	4.29
323	NASDAQ	ABUS	Fri, May 6, 2016	4.46	4.57	4.10	4.15
322	NASDAQ	ABUS	Thu, May 5, 2016	4.10	4.62	4.05	4.51
321	NASDAQ	ABUS	Wed, May 4, 2016	4.88	4.88	4.58	4.64
320	NASDAQ	ABUS	Tue, May 3, 2016	4.75	4.90	4.65	4.69
319	NASDAQ	ABUS	Mon, May 2, 2016	4.96	4.96	4.71	4.82
318	NASDAQ	ABUS	Fri, Apr 29, 2016	5.15	5.16	4.80	4.95
317	NASDAQ	ABUS	Thu, Apr 28, 2016	5.20	5.30	5.10	5.17
316	NASDAQ	ABUS	Wed, Apr 27, 2016	5.30	5.34	5.10	5.20
315	NASDAQ	ABUS	Tue, Apr 26, 2016	5.30	5.37	5.10	5.27
314	NASDAQ	ABUS	Mon, Apr 25, 2016	5.44	5.48	5.25	5.29
313	NASDAQ	ABUS	Fri, Apr 22, 2016	5.02	5.48	5.00	5.33
312	NASDAQ	ABUS	Thu, Apr 21, 2016	4.95	5.10	4.94	5.05
311	NASDAQ	ABUS	Wed, Apr 20, 2016	4.91	4.99	4.83	4.96
310	NASDAQ	ABUS	Tue, Apr 19, 2016	5.02	5.05	4.85	4.90
309	NASDAQ	ABUS	Mon, Apr 18, 2016	4.76	5.13	4.75	4.98
308	NASDAQ	ABUS	Fri, Apr 15, 2016	4.96	4.96	4.70	4.85
307	NASDAQ	ABUS	Thu, Apr 14, 2016	5.10	5.17	4.84	4.94
306	NASDAQ	ABUS	Wed, Apr 13, 2016	5.19	5.19	4.84	5.09
305	NASDAQ	ABUS	Tue, Apr 12, 2016	4.74	5.02	4.66	4.92
304	NASDAQ	ABUS	Mon, Apr 11, 2016	5.11	5.23	4.53	4.72
303	NASDAQ	ABUS	Fri, Apr 8, 2016	5.13	5.45	4.79	5.05
302	NASDAQ	ABUS	Thu, Apr 7, 2016	4.75	5.14	4.50	5.06
301	NASDAQ	ABUS	Wed, Apr 6, 2016	4.39	4.72	4.35	4.70
300	NASDAQ	ABUS	Tue, Apr 5, 2016	4.15	4.15	4.15	4.35
299	NASDAQ	ABUS	Mon, Apr 4, 2016	4.11	4.28	4.04	4.15
298	NASDAQ	ABUS	Fri, Apr 1, 2016	4.09	4.28	4.04	4.17
297	NASDAQ	ABUS	Thu, Mar 31, 2016	3.98	4.14	3.98	4.09
296	NASDAQ	ABUS	Wed, Mar 30, 2016	4.15	4.22	3.85	3.94
295	NASDAQ	ABUS	Tue, Mar 29, 2016	3.81	4.18	3.64	4.16
294	NASDAQ	ABUS	Mon, Mar 28, 2016	4.00	4.00	3.73	3.83
293	NASDAQ	ABUS	Thu, Mar 24, 2016	3.88	4.07	3.71	3.99
292	NASDAQ	ABUS	Wed, Mar 23, 2016	4.30	4.31	3.82	3.89
291	NASDAQ	ABUS	Tue, Mar 22, 2016	4.15	4.40	4.11	4.34
290	NASDAQ	ABUS	Mon, Mar 21, 2016	3.98	4.30	3.98	4.13
289	NASDAQ	ABUS	Fri, Mar 18, 2016	3.64	3.98	3.58	3.96
288	NASDAQ	ABUS	Thu, Mar 17, 2016	3.73	3.75	3.50	3.64
287	NASDAQ	ABUS	Wed, Mar 16, 2016	3.70	3.74	3.57	3.69
286	NASDAQ	ABUS	Tue, Mar 15, 2016	3.94	3.94	3.94	3.69
285	NASDAQ	ABUS	Mon, Mar 14, 2016	3.86	3.97	3.77	3.97
284	NASDAQ	ABUS	Fri, Mar 11, 2016	3.74	3.74	3.74	3.85
283	NASDAQ	ABUS	Thu, Mar 10, 2016	3.88	3.88	3.88	3.74
282	NASDAQ	ABUS	Wed, Mar 9, 2016	3.97	3.98	3.73	3.96
281	NASDAQ	ABUS	Tue, Mar 8, 2016	4.00	4.00	4.00	4.00
280	NASDAQ	ABUS	Mon, Mar 7, 2016	4.00	4.30	3.99	4.01
279	NASDAQ	ABUS	Fri, Mar 4, 2016	3.59	4.00	3.50	3.91
278	NASDAQ	ABUS	Thu, Mar 3, 2016	3.60	3.60	3.60	3.59
277	NASDAQ	ABUS	Wed, Mar 2, 2016	3.16	3.61	3.14	3.15
276	NASDAQ	ABUS	Tue, Mar 1, 2016	3.18	3.24	3.10	3.16
275	NASDAQ	ABUS	Mon, Feb 29, 2016	3.16	3.22	3.11	3.09
274	NASDAQ	ABUS	Fri, Feb 26, 2016	3.00	3.22	2.97	3.09
273	NASDAQ	ABUS	Thu, Feb 25, 2016	3.10	3.13	2.97	2.99
272	NASDAQ	ABUS	Wed, Feb 24, 2016	3.15	3.19	2.99	3.08
271	NASDAQ	ABUS	Tue, Feb 23, 2016	3.22	3.29	3.12	3.17
270	NASDAQ	ABUS	Mon, Feb 22, 2016	3.20	3.29	3.13	3.21
269	NASDAQ	ABUS	Fri, Feb 19, 2016	3.10	3.22	3.06	3.13
268	NASDAQ	ABUS	Thu, Feb 18, 2016	3.14	3.19	3.05	3.11
267	NASDAQ	ABUS	Wed, Feb 17, 2016	3.13	3.18	3.01	3.15
266	NASDAQ	ABUS	Tue, Feb 16, 2016	3.01	3.13	2.92	3.07
265	NASDAQ	ABUS	Fri, Feb 12, 2016	3.00	3.03	2.90	3.00
264	NASDAQ	ABUS	Thu, Feb 11, 2016	2.88	2.99	2.80	2.95
263	NASDAQ	ABUS	Wed, Feb 10, 2016	3.02	3.07	2.84	2.89
262	NASDAQ	ABUS	Tue, Feb 9, 2016	2.85	3.04	2.72	3.00
261	NASDAQ	ABUS	Mon, Feb 8, 2016	3.12	3.27	2.86	2.90
260	NASDAQ	ABUS	Fri, Feb 5, 2016	3.17	3.21	3.06	3.13
259	NASDAQ	ABUS	Thu, Feb 4, 2016	3.15	3.23	3.05	3.17
258	NASDAQ	ABUS	Wed, Feb 3, 2016	3.11	3.22	2.96	3.12
257	NASDAQ	ABUS	Tue, Feb 2, 2016	3.10	3.23	3.02	3.08
256	NASDAQ	ABUS	Mon, Feb 1, 2016	3.15	3.29	2.98	3.13
255	NASDAQ	ABUS	Fri, Jan 29, 2016	3.25	3.43	3.12	3.14
254	NASDAQ	ABUS	Thu, Jan 28, 2016	3.46	3.46	3.19	3.25
253	NASDAQ	ABUS	Wed, Jan 27, 2016	3.59	3.72	3.39	3.43
252	NASDAQ	ABUS	Tue, Jan 26, 2016	3.70	3.70	3.46	3.58
251	NASDAQ	ABUS	Mon, Jan 25, 2016	3.58	3.88	3.49	3.64
250	NASDAQ	ABUS	Fri, Jan 22, 2016	3.60	3.78	3.56	3.59
249	NASDAQ	ABUS	Thu, Jan 21, 2016	3.54	3.80	3.44	3.52
248	NASDAQ	ABUS	Wed, Jan 20, 2016	3.40	3.58	3.22	3.51
247	NASDAQ	ABUS	Tue, Jan 19, 2016	3.80	3.91	3.40	3.48
246	NASDAQ	ABUS	Fri, Jan 15, 2016	3.72	3.79	3.61	3.70
245	NASDAQ	ABUS	Thu, Jan 14, 2016	3.70	3.92	3.58	3.81
244	NASDAQ	ABUS	Wed, Jan 13, 2016	3.82	3.99	3.60	3.72
243	NASDAQ	ABUS	Tue, Jan 12, 2016	3.87	4.04	3.75	3.81
242	NASDAQ	ABUS	Mon, Jan 11, 2016	4.06	4.06	3.69	3.84
241	NASDAQ	ABUS	Fri, Jan 8, 2016	4.15	4.33	3.98	4.02
240	NASDAQ	ABUS	Thu, Jan 7, 2016	4.15	4.26	4.01	4.10
239	NASDAQ	ABUS	Wed, Jan 6, 2016	4.46	4.46	4.25	4.30
238	NASDAQ	ABUS	Tue, Jan 5, 2016	4.56	4.71	4.45	4.51
237	NASDAQ	ABUS	Mon, Jan 4, 2016	4.39	4.62	4.36	4.52
236	NASDAQ	ABUS	Thu, Dec 31, 2015	4.50	4.53	4.41	4.45
235	NASDAQ	ABUS	Wed, Dec 30, 2015	4.52	4.69	4.41	4.51
234	NASDAQ	ABUS	Tue, Dec 29, 2015	4.56	4.63	4.48	4.57
233	NASDAQ	ABUS	Mon, Dec 28, 2015	4.69	4.69	4.53	4.57
232	NASDAQ	ABUS	Thu, Dec 24, 2015	4.68	4.77	4.61	4.74
231	NASDAQ	ABUS	Wed, Dec 23, 2015	4.49	4.75	4.49	4.70
230	NASDAQ	ABUS	Tue, Dec 22, 2015	4.60	4.65	4.48	4.53
229	NASDAQ	ABUS	Mon, Dec 21, 2015	4.76	4.79	4.52	4.62
228	NASDAQ	ABUS	Fri, Dec 18, 2015	4.68	4.94	4.64	4.75
227	NASDAQ	ABUS	Thu, Dec 17, 2015	4.68	4.79	4.57	4.66
226	NASDAQ	ABUS	Wed, Dec 16, 2015	4.60	4.72	4.55	4.71
225	NASDAQ	ABUS	Tue, Dec 15, 2015	4.37	4.59	4.25	4.56
224	NASDAQ	ABUS	Mon, Dec 14, 2015	4.55	4.55	4.55	4.55
223	NASDAQ	ABUS	Fri, Dec 11, 2015	4.62	4.68	4.44	4.55
222	NASDAQ	ABUS	Thu, Dec 10, 2015	4.79	4.89	4.55	4.67
221	NASDAQ	ABUS	Wed, Dec 9, 2015	4.90	5.02	4.82	4.84
220	NASDAQ	ABUS	Tue, Dec 8, 2015	4.86	5.11	4.86	4.88
219	NASDAQ	ABUS	Mon, Dec 7, 2015	5.23	5.29	4.92	4.94
218	NASDAQ	ABUS	Fri, Dec 4, 2015	5.38	5.44	5.25	5.29
217	NASDAQ	ABUS	Thu, Dec 3, 2015	5.59	5.66	5.39	5.41
216	NASDAQ	ABUS	Wed, Dec 2, 2015	5.56	5.70	5.51	5.58
215	NASDAQ	ABUS	Tue, Dec 1, 2015	5.64	5.67	5.45	5.59
214	NASDAQ	ABUS	Mon, Nov 30, 2015	5.50	5.79	5.45	5.58
213	NASDAQ	ABUS	Fri, Nov 27, 2015	5.47	5.55	5.39	5.51
212	NASDAQ	ABUS	Wed, Nov 25, 2015	5.42	5.52	5.42	5.47
211	NASDAQ	ABUS	Tue, Nov 24, 2015	5.38	5.50	5.38	5.44
210	NASDAQ	ABUS	Mon, Nov 23, 2015	5.53	5.54	5.38	5.42
209	NASDAQ	ABUS	Fri, Nov 20, 2015	5.66	5.66	5.40	5.47
208	NASDAQ	ABUS	Thu, Nov 19, 2015	5.73	5.88	5.55	5.65
207	NASDAQ	ABUS	Wed, Nov 18, 2015	5.31	5.60	5.22	5.58
206	NASDAQ	ABUS	Tue, Nov 17, 2015	5.41	5.67	5.25	5.27
205	NASDAQ	ABUS	Mon, Nov 16, 2015	5.52	5.68	5.26	5.38
204	NASDAQ	ABUS	Fri, Nov 13, 2015	5.50	5.72	5.36	5.59
203	NASDAQ	ABUS	Thu, Nov 12, 2015	5.72	5.72	5.47	5.51
202	NASDAQ	ABUS	Wed, Nov 11, 2015	5.93	5.93	5.65	5.67
201	NASDAQ	ABUS	Tue, Nov 10, 2015	6.06	6.06	5.69	5.89
200	NASDAQ	ABUS	Mon, Nov 9, 2015	5.92	6.12	5.83	6.08
199	NASDAQ	ABUS	Fri, Nov 6, 2015	5.67	5.96	5.45	5.93
198	NASDAQ	ABUS	Thu, Nov 5, 2015	6.04	6.12	5.75	5.77
197	NASDAQ	ABUS	Wed, Nov 4, 2015	5.86	6.12	5.78	6.07
196	NASDAQ	ABUS	Tue, Nov 3, 2015	5.74	6.12	5.67	5.87
195	NASDAQ	ABUS	Mon, Nov 2, 2015	5.50	5.90	5.46	5.83
194	NASDAQ	ABUS	Fri, Oct 30, 2015	5.83	5.94	5.41	5.50
193	NASDAQ	ABUS	Thu, Oct 29, 2015	5.98	6.01	5.47	5.65
192	NASDAQ	ABUS	Wed, Oct 28, 2015	6.04	6.25	5.87	5.99
191	NASDAQ	ABUS	Tue, Oct 27, 2015	5.99	6.26	5.92	6.04
190	NASDAQ	ABUS	Mon, Oct 26, 2015	5.87	6.09	5.68	6.01
189	NASDAQ	ABUS	Fri, Oct 23, 2015	5.84	5.97	5.61	5.87
188	NASDAQ	ABUS	Thu, Oct 22, 2015	5.96	6.03	5.45	5.78
187	NASDAQ	ABUS	Wed, Oct 21, 2015	6.28	6.39	5.81	5.93
186	NASDAQ	ABUS	Tue, Oct 20, 2015	6.39	6.40	6.02	6.25
185	NASDAQ	ABUS	Mon, Oct 19, 2015	6.38	6.74	6.26	6.42
184	NASDAQ	ABUS	Fri, Oct 16, 2015	6.01	6.55	6.01	6.46
183	NASDAQ	ABUS	Thu, Oct 15, 2015	5.60	6.16	5.60	6.04
182	NASDAQ	ABUS	Wed, Oct 14, 2015	5.62	5.89	5.50	5.61
181	NASDAQ	ABUS	Tue, Oct 13, 2015	5.90	5.97	5.55	5.59
180	NASDAQ	ABUS	Mon, Oct 12, 2015	6.10	6.10	5.85	5.93
179	NASDAQ	ABUS	Fri, Oct 9, 2015	6.25	6.41	6.01	6.12
178	NASDAQ	ABUS	Thu, Oct 8, 2015	6.02	6.36	5.91	6.26
177	NASDAQ	ABUS	Wed, Oct 7, 2015	6.11	6.27	5.60	6.06
176	NASDAQ	ABUS	Tue, Oct 6, 2015	6.44	6.47	5.85	6.12
175	NASDAQ	ABUS	Mon, Oct 5, 2015	6.26	6.45	6.05	6.30
174	NASDAQ	ABUS	Fri, Oct 2, 2015	6.15	6.54	6.14	6.20
173	NASDAQ	ABUS	Thu, Oct 1, 2015	6.07	6.26	5.98	6.22
172	NASDAQ	ABUS	Wed, Sep 30, 2015	6.11	6.17	5.75	6.09
171	NASDAQ	ABUS	Tue, Sep 29, 2015	6.63	6.82	5.90	6.01
170	NASDAQ	ABUS	Mon, Sep 28, 2015	6.63	6.74	6.35	6.58
169	NASDAQ	ABUS	Fri, Sep 25, 2015	7.33	7.49	6.52	6.62
168	NASDAQ	ABUS	Thu, Sep 24, 2015	6.80	7.34	6.67	7.30
167	NASDAQ	ABUS	Wed, Sep 23, 2015	6.68	6.91	6.50	6.57
166	NASDAQ	ABUS	Tue, Sep 22, 2015	6.73	7.04	6.62	6.81
165	NASDAQ	ABUS	Mon, Sep 21, 2015	7.32	7.32	6.76	6.86
164	NASDAQ	ABUS	Fri, Sep 18, 2015	7.50	7.65	7.26	7.31
163	NASDAQ	ABUS	Thu, Sep 17, 2015	7.04	7.72	7.01	7.56
162	NASDAQ	ABUS	Wed, Sep 16, 2015	6.97	7.13	6.86	7.11
161	NASDAQ	ABUS	Tue, Sep 15, 2015	7.00	7.14	6.85	6.97
160	NASDAQ	ABUS	Mon, Sep 14, 2015	6.99	7.06	6.80	7.00
159	NASDAQ	ABUS	Fri, Sep 11, 2015	7.00	7.05	6.62	6.89
158	NASDAQ	ABUS	Thu, Sep 10, 2015	6.82	6.99	6.76	6.97
157	NASDAQ	ABUS	Wed, Sep 9, 2015	7.06	7.13	6.75	6.83
156	NASDAQ	ABUS	Tue, Sep 8, 2015	7.11	7.22	6.98	7.05
155	NASDAQ	ABUS	Fri, Sep 4, 2015	6.85	7.14	6.85	7.00
154	NASDAQ	ABUS	Thu, Sep 3, 2015	7.06	7.16	6.83	6.93
153	NASDAQ	ABUS	Wed, Sep 2, 2015	6.92	7.18	6.85	6.99
152	NASDAQ	ABUS	Tue, Sep 1, 2015	7.02	7.08	6.67	6.76
151	NASDAQ	ABUS	Mon, Aug 31, 2015	7.34	7.57	7.04	7.11
150	NASDAQ	ABUS	Fri, Aug 28, 2015	7.15	7.48	7.15	7.36
149	NASDAQ	ABUS	Thu, Aug 27, 2015	7.10	7.39	6.90	7.27
148	NASDAQ	ABUS	Wed, Aug 26, 2015	7.12	7.39	6.42	7.00
147	NASDAQ	ABUS	Tue, Aug 25, 2015	7.06	7.27	6.73	6.98
146	NASDAQ	ABUS	Mon, Aug 24, 2015	6.23	7.18	6.23	6.93
145	NASDAQ	ABUS	Fri, Aug 21, 2015	7.25	7.48	6.89	7.21
144	NASDAQ	ABUS	Thu, Aug 20, 2015	7.50	7.78	7.23	7.28
143	NASDAQ	ABUS	Wed, Aug 19, 2015	8.23	8.23	7.52	7.64
142	NASDAQ	ABUS	Tue, Aug 18, 2015	8.58	8.77	7.99	8.23
141	NASDAQ	ABUS	Mon, Aug 17, 2015	8.49	8.82	8.00	8.77
140	NASDAQ	ABUS	Fri, Aug 14, 2015	8.69	8.88	8.27	8.49
139	NASDAQ	ABUS	Thu, Aug 13, 2015	8.90	9.44	8.86	8.95
138	NASDAQ	ABUS	Wed, Aug 12, 2015	8.91	9.53	8.64	9.10
137	NASDAQ	ABUS	Tue, Aug 11, 2015	9.71	10.10	8.96	9.11
136	NASDAQ	ABUS	Mon, Aug 10, 2015	9.97	10.41	9.90	10.02
135	NASDAQ	ABUS	Fri, Aug 7, 2015	9.93	10.32	9.53	10.11
134	NASDAQ	ABUS	Thu, Aug 6, 2015	10.05	10.33	9.67	9.95
133	NASDAQ	ABUS	Wed, Aug 5, 2015	10.20	10.50	10.03	10.33
132	NASDAQ	ABUS	Tue, Aug 4, 2015	10.22	11.50	10.15	10.48
131	NASDAQ	ABUS	Mon, Aug 3, 2015	10.78	11.20	10.22	10.50
130	NASDAQ	ABUS	Fri, May 20, 2011	2.77	2.89	2.75	2.89
129	NASDAQ	ABUS	Thu, May 19, 2011	2.78	2.86	2.78	2.86
128	NASDAQ	ABUS	Wed, May 18, 2011	2.82	2.90	2.75	2.76
127	NASDAQ	ABUS	Tue, May 17, 2011	2.90	2.90	2.77	2.77
126	NASDAQ	ABUS	Mon, May 16, 2011	2.82	2.87	2.82	2.84
125	NASDAQ	ABUS	Fri, May 13, 2011	2.74	2.99	2.74	2.93
124	NASDAQ	ABUS	Thu, May 12, 2011	2.82	2.82	2.70	2.74
123	NASDAQ	ABUS	Wed, May 11, 2011	2.94	2.94	2.82	2.82
122	NASDAQ	ABUS	Tue, May 10, 2011	2.94	2.97	2.69	2.94
121	NASDAQ	ABUS	Mon, May 9, 2011	2.71	2.97	2.71	2.94
120	NASDAQ	ABUS	Fri, May 6, 2011	2.85	2.94	2.73	2.89
119	NASDAQ	ABUS	Thu, May 5, 2011	3.12	3.00	2.79	2.84
118	NASDAQ	ABUS	Wed, May 4, 2011	3.13	3.13	2.97	3.07
117	NASDAQ	ABUS	Tue, May 3, 2011	3.12	3.12	2.92	2.97
116	NASDAQ	ABUS	Mon, May 2, 2011	2.98	3.09	2.98	3.09
115	NASDAQ	ABUS	Fri, Apr 29, 2011	3.04	3.13	2.95	3.01
114	NASDAQ	ABUS	Thu, Apr 28, 2011	2.99	3.11	2.92	2.97
113	NASDAQ	ABUS	Wed, Apr 27, 2011	3.13	3.14	3.10	3.13
112	NASDAQ	ABUS	Tue, Apr 26, 2011	3.13	3.14	3.11	3.13
111	NASDAQ	ABUS	Mon, Apr 25, 2011	2.92	3.25	3.03	3.10
110	NASDAQ	ABUS	Thu, Apr 21, 2011	2.71	2.99	2.71	2.90
109	NASDAQ	ABUS	Wed, Apr 20, 2011	2.75	2.86	2.72	2.72
108	NASDAQ	ABUS	Tue, Apr 19, 2011	2.70	2.72	2.70	2.72
107	NASDAQ	ABUS	Mon, Apr 18, 2011	2.85	2.85	2.69	2.70
106	NASDAQ	ABUS	Fri, Apr 15, 2011	2.93	2.99	2.93	2.96
105	NASDAQ	ABUS	Thu, Apr 14, 2011	3.10	3.10	2.95	2.97
104	NASDAQ	ABUS	Wed, Apr 13, 2011	3.10	3.13	3.01	3.08
103	NASDAQ	ABUS	Tue, Apr 12, 2011	3.03	3.05	3.00	3.00
102	NASDAQ	ABUS	Mon, Apr 11, 2011	2.99	3.10	2.99	3.10
101	NASDAQ	ABUS	Fri, Apr 8, 2011	3.06	3.07	2.99	3.06
100	NASDAQ	ABUS	Thu, Apr 7, 2011	3.10	3.20	3.03	3.03
99	NASDAQ	ABUS	Wed, Apr 6, 2011	3.21	3.21	3.06	3.10
98	NASDAQ	ABUS	Tue, Apr 5, 2011	3.12	3.16	3.07	3.12
97	NASDAQ	ABUS	Mon, Apr 4, 2011	3.23	3.25	3.11	3.15
96	NASDAQ	ABUS	Fri, Apr 1, 2011	3.15	3.23	3.14	3.16
95	NASDAQ	ABUS	Thu, Mar 31, 2011	3.18	3.25	3.06	3.15
94	NASDAQ	ABUS	Wed, Mar 30, 2011	3.09	3.14	2.99	3.11
93	NASDAQ	ABUS	Tue, Mar 29, 2011	3.00	3.08	2.97	3.00
92	NASDAQ	ABUS	Mon, Mar 28, 2011	3.20	3.28	2.94	2.96
91	NASDAQ	ABUS	Fri, Mar 25, 2011	3.30	3.34	3.22	3.24
90	NASDAQ	ABUS	Thu, Mar 24, 2011	3.57	3.59	3.34	3.40
89	NASDAQ	ABUS	Wed, Mar 23, 2011	3.47	3.58	3.45	3.50
88	NASDAQ	ABUS	Tue, Mar 22, 2011	3.58	3.60	3.48	3.58
87	NASDAQ	ABUS	Mon, Mar 21, 2011	3.68	3.76	3.58	3.63
86	NASDAQ	ABUS	Fri, Mar 18, 2011	4.10	4.10	3.58	3.71
85	NASDAQ	ABUS	Thu, Mar 17, 2011	4.20	4.22	3.67	3.94
84	NASDAQ	ABUS	Wed, Mar 16, 2011	4.45	4.66	4.00	4.29
83	NASDAQ	ABUS	Tue, Mar 15, 2011	4.60	4.60	4.57	4.57
82	NASDAQ	ABUS	Mon, Mar 14, 2011	4.60	4.79	4.59	4.74
81	NASDAQ	ABUS	Fri, Mar 11, 2011	5.00	5.00	4.87	4.87
80	NASDAQ	ABUS	Thu, Mar 10, 2011	4.71	4.75	4.64	4.75
79	NASDAQ	ABUS	Wed, Mar 9, 2011	4.66	4.78	4.66	4.73
78	NASDAQ	ABUS	Tue, Mar 8, 2011	4.68	4.70	4.67	4.69
77	NASDAQ	ABUS	Mon, Mar 7, 2011	4.87	4.87	4.64	4.68
76	NASDAQ	ABUS	Fri, Mar 4, 2011	4.88	4.90	4.67	4.84
75	NASDAQ	ABUS	Thu, Mar 3, 2011	4.64	4.90	4.64	4.85
74	NASDAQ	ABUS	Wed, Mar 2, 2011	4.91	4.91	4.71	4.81
73	NASDAQ	ABUS	Tue, Mar 1, 2011	4.95	5.04	4.92	4.92
72	NASDAQ	ABUS	Mon, Feb 28, 2011	4.89	5.00	4.89	4.95
71	NASDAQ	ABUS	Fri, Feb 25, 2011	4.92	4.99	4.90	4.99
70	NASDAQ	ABUS	Thu, Feb 24, 2011	4.97	4.99	4.86	4.96
69	NASDAQ	ABUS	Wed, Feb 23, 2011	5.05	5.19	4.90	5.00
68	NASDAQ	ABUS	Tue, Feb 22, 2011	5.25	5.25	4.96	5.05
67	NASDAQ	ABUS	Fri, Feb 18, 2011	5.19	5.25	5.14	5.25
66	NASDAQ	ABUS	Thu, Feb 17, 2011	5.22	5.25	5.19	5.19
65	NASDAQ	ABUS	Wed, Feb 16, 2011	5.23	5.25	5.10	5.22
64	NASDAQ	ABUS	Tue, Feb 15, 2011	5.25	5.25	5.16	5.20
63	NASDAQ	ABUS	Mon, Feb 14, 2011	5.25	5.28	5.15	5.25
62	NASDAQ	ABUS	Fri, Feb 11, 2011	5.28	5.30	5.14	5.17
61	NASDAQ	ABUS	Thu, Feb 10, 2011	5.20	5.35	5.11	5.28
60	NASDAQ	ABUS	Wed, Feb 9, 2011	5.00	5.33	5.00	5.33
59	NASDAQ	ABUS	Tue, Feb 8, 2011	5.12	5.12	4.98	5.09
58	NASDAQ	ABUS	Mon, Feb 7, 2011	5.31	5.36	4.50	5.14
57	NASDAQ	ABUS	Fri, Feb 4, 2011	5.57	5.64	5.44	5.49
56	NASDAQ	ABUS	Thu, Feb 3, 2011	5.88	5.88	5.52	5.57
55	NASDAQ	ABUS	Wed, Feb 2, 2011	5.96	6.00	5.89	5.93
54	NASDAQ	ABUS	Tue, Feb 1, 2011	5.89	6.26	5.89	6.07
53	NASDAQ	ABUS	Mon, Jan 31, 2011	6.00	6.09	5.90	5.92
52	NASDAQ	ABUS	Fri, Jan 28, 2011	6.73	6.73	6.00	6.07
51	NASDAQ	ABUS	Thu, Jan 27, 2011	6.89	6.90	6.52	6.61
50	NASDAQ	ABUS	Wed, Jan 26, 2011	7.00	7.00	6.80	6.90
49	NASDAQ	ABUS	Tue, Jan 25, 2011	6.87	7.09	6.83	6.95
48	NASDAQ	ABUS	Mon, Jan 24, 2011	6.76	6.98	6.61	6.90
47	NASDAQ	ABUS	Fri, Jan 21, 2011	6.63	6.91	6.63	6.66
46	NASDAQ	ABUS	Thu, Jan 20, 2011	7.94	7.94	6.62	6.70
45	NASDAQ	ABUS	Wed, Jan 19, 2011	7.19	7.65	6.85	7.35
44	NASDAQ	ABUS	Tue, Jan 18, 2011	7.28	7.49	6.31	6.85
43	NASDAQ	ABUS	Fri, Jan 14, 2011	5.99	6.15	5.85	6.01
42	NASDAQ	ABUS	Thu, Jan 13, 2011	5.52	5.98	5.52	5.92
41	NASDAQ	ABUS	Wed, Jan 12, 2011	5.92	5.92	5.55	5.55
40	NASDAQ	ABUS	Tue, Jan 11, 2011	6.25	6.25	5.61	5.75
39	NASDAQ	ABUS	Mon, Jan 10, 2011	5.37	5.58	5.24	5.37
38	NASDAQ	ABUS	Fri, Jan 7, 2011	5.07	5.15	5.07	5.15
37	NASDAQ	ABUS	Thu, Jan 6, 2011	4.88	4.98	4.73	4.85
36	NASDAQ	ABUS	Wed, Jan 5, 2011	4.75	4.75	4.62	4.65
35	NASDAQ	ABUS	Tue, Jan 4, 2011	4.60	4.78	4.60	4.75
34	NASDAQ	ABUS	Mon, Jan 3, 2011	4.58	4.63	4.50	4.63
33	NASDAQ	ABUS	Fri, Dec 31, 2010	4.61	4.71	4.54	4.70
32	NASDAQ	ABUS	Thu, Dec 30, 2010	4.56	4.56	4.55	4.55
31	NASDAQ	ABUS	Wed, Dec 29, 2010	4.66	4.80	4.62	4.64
30	NASDAQ	ABUS	Tue, Dec 28, 2010	4.72	4.77	4.72	4.77
29	NASDAQ	ABUS	Mon, Dec 27, 2010	5.78	5.78	4.57	4.72
28	NASDAQ	ABUS	Thu, Dec 23, 2010	4.60	4.72	4.48	4.67
27	NASDAQ	ABUS	Wed, Dec 22, 2010	4.66	4.67	4.57	4.57
26	NASDAQ	ABUS	Tue, Dec 21, 2010	4.67	4.67	4.51	4.52
25	NASDAQ	ABUS	Mon, Dec 20, 2010	4.60	4.60	4.50	4.50
24	NASDAQ	ABUS	Fri, Dec 17, 2010	4.66	4.66	4.60	4.66
23	NASDAQ	ABUS	Thu, Dec 16, 2010	4.60	4.74	4.60	4.69
22	NASDAQ	ABUS	Wed, Dec 15, 2010	4.63	4.70	4.62	4.70
21	NASDAQ	ABUS	Tue, Dec 14, 2010	4.65	4.75	4.65	4.75
20	NASDAQ	ABUS	Mon, Dec 13, 2010	4.79	4.81	4.61	4.71
19	NASDAQ	ABUS	Fri, Dec 10, 2010	4.85	4.85	4.65	4.72
18	NASDAQ	ABUS	Thu, Dec 9, 2010	4.79	4.80	4.78	4.80
17	NASDAQ	ABUS	Wed, Dec 8, 2010	5.00	5.00	4.85	4.85
16	NASDAQ	ABUS	Tue, Dec 7, 2010	4.98	5.07	4.89	4.93
15	NASDAQ	ABUS	Mon, Dec 6, 2010	5.07	5.14	4.74	4.74
14	NASDAQ	ABUS	Fri, Dec 3, 2010	4.86	4.86	4.71	4.76
13	NASDAQ	ABUS	Thu, Dec 2, 2010	4.95	5.09	4.82	4.94
12	NASDAQ	ABUS	Wed, Dec 1, 2010	5.15	5.15	5.01	5.01
11	NASDAQ	ABUS	Tue, Nov 30, 2010	5.20	5.20	5.02	5.07
10	NASDAQ	ABUS	Mon, Nov 29, 2010	5.21	5.25	5.21	5.21
9	NASDAQ	ABUS	Fri, Nov 26, 2010	5.25	5.34	5.22	5.22
8	NASDAQ	ABUS	Wed, Nov 24, 2010	5.47	5.51	5.25	5.34
7	NASDAQ	ABUS	Tue, Nov 23, 2010	5.47	5.47	5.38	5.38
6	NASDAQ	ABUS	Mon, Nov 22, 2010	5.20	5.50	5.20	5.44
5	NASDAQ	ABUS	Fri, Nov 19, 2010	5.63	5.63	5.18	5.20
4	NASDAQ	ABUS	Thu, Nov 18, 2010	6.00	6.00	5.50	5.51
3	NASDAQ	ABUS	Wed, Nov 17, 2010	5.86	6.26	5.80	6.03
2	NASDAQ	ABUS	Tue, Nov 16, 2010	6.91	7.20	6.85	6.99
1	NASDAQ	ABUS	Mon, Nov 15, 2010	7.26	7.55	6.89	7.04
#	Exchange	Symbol	Date	Open	High	Low	Close

Arbutus Biopharma Corp NASDAQ:ABUS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024