Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Arbutus Biopharma Corporation (ABUS)
Arbutus Biopharma Corporation (ABUS) Historical

ABUS Arbutus Biopharma Corporation

2.73

0.01 (0.37%)

Last Updated: 10:51:16

Delayed by 15 minutes

ABUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	2.72	-0.02	-0.73%	2.70	2.75	2.68	311,302
Apr 24 2024	2.74	-0.01	-0.36%	2.75	2.78	2.735	345,047
Apr 23 2024	2.75	0.11	4.17%	2.64	2.75	2.64	1,089,315
Apr 22 2024	2.64	-0.08	-2.94%	2.73	2.765	2.635	739,649
Apr 19 2024	2.72	-0.01	-0.37%	2.71	2.81	2.65	931,457
Apr 18 2024	2.73	-0.05	-1.80%	2.78	2.80	2.69	1,015,811
Apr 17 2024	2.78	-0.14	-4.79%	2.91	2.9377	2.78	710,422
Apr 16 2024	2.92	-0.05	-1.68%	2.90	2.9398	2.88	625,225
Apr 15 2024	2.97	0.06	2.06%	2.90	2.99	2.82	3,625,999
Apr 12 2024	2.91	-0.12	-3.96%	2.99	3.03	2.90	665,685
Apr 11 2024	3.03	0.05	1.68%	2.95	3.05	2.94	860,264
Apr 10 2024	2.98	-0.03	-0.83%	3.01	3.02	2.90	1,004,217
Apr 09 2024	3.005	-0.09	-2.75%	3.06	3.11	3.00	798,612
Apr 08 2024	3.09	-0.03	-0.96%	3.17	3.185	3.03	1,223,317
Apr 05 2024	3.12	0.12	4.00%	3.02	3.29	2.99	6,049,090
Apr 04 2024	3.00	0.08	2.74%	2.93	3.11	2.86	8,083,973
Apr 03 2024	2.92	0.40	15.87%	2.51	3.25	2.30	12,454,426
Apr 02 2024	2.52	-0.04	-1.56%	2.53	2.535	2.485	438,158
Apr 01 2024	2.56	-0.02	-0.78%	2.61	2.61	2.545	486,641
Mar 28 2024	2.58	-0.02	-0.77%	2.59	2.61	2.55	525,829
Mar 27 2024	2.60	0.11	4.42%	2.49	2.60	2.48	830,115
Mar 26 2024	2.49	0.00	0.00%	2.53	2.53	2.47	375,254
Mar 25 2024	2.49	-0.01	-0.40%	2.51	2.54	2.49	336,379
Mar 22 2024	2.50	-0.05	-1.96%	2.55	2.55	2.49	335,399
Mar 21 2024	2.55	0.00	0.00%	2.57	2.60	2.53	599,757
Mar 20 2024	2.55	0.05	2.00%	2.49	2.566	2.42	714,069
Mar 19 2024	2.50	-0.04	-1.57%	2.52	2.575	2.49	396,546
Mar 18 2024	2.54	-0.08	-3.05%	2.63	2.64	2.53	601,373
Mar 15 2024	2.62	0.01	0.38%	2.59	2.635	2.56	1,465,160
Mar 14 2024	2.61	-0.09	-3.33%	2.68	2.69	2.59	825,363
Mar 13 2024	2.70	0.01	0.37%	2.70	2.74	2.665	691,751
Mar 12 2024	2.69	-0.03	-1.10%	2.73	2.745	2.69	426,214
Mar 11 2024	2.72	-0.01	-0.37%	2.71	2.79	2.71	559,004
Mar 08 2024	2.73	0.03	1.11%	2.73	2.795	2.71	470,308
Mar 07 2024	2.70	-0.04	-1.46%	2.73	2.755	2.68	405,354
Mar 06 2024	2.74	0.07	2.62%	2.61	2.75	2.60	746,159
Mar 05 2024	2.67	-0.04	-1.48%	2.68	2.725	2.66	621,074
Mar 04 2024	2.71	-0.08	-2.87%	2.78	2.78	2.70	538,991
Mar 01 2024	2.79	-0.01	-0.36%	2.78	2.81	2.74	916,749
Feb 29 2024	2.80	-0.08	-2.78%	2.87	2.87	2.72	1,066,625
Feb 28 2024	2.88	-0.03	-1.03%	2.88	2.92	2.845	706,963
Feb 27 2024	2.91	0.00	0.00%	2.94	2.9589	2.875	902,843
Feb 26 2024	2.91	-0.01	-0.34%	2.91	2.9504	2.885	616,072
Feb 23 2024	2.92	0.01	0.34%	2.91	2.94	2.895	832,634
Feb 22 2024	2.91	0.03	0.87%	2.87	2.96	2.87	819,123
Feb 21 2024	2.885	0.00	0.17%	2.87	2.90	2.84	1,002,712
Feb 20 2024	2.88	-0.02	-0.69%	2.89	2.935	2.855	1,165,232
Feb 16 2024	2.90	-0.01	-0.34%	2.91	2.9475	2.875	1,474,707
Feb 15 2024	2.91	0.00	0.00%	2.95	2.95	2.86	1,898,583
Feb 14 2024	2.91	0.02	0.69%	2.91	2.94	2.88	1,511,549
Feb 13 2024	2.89	0.02	0.70%	2.82	2.91	2.81	2,657,406
Feb 12 2024	2.87	0.11	3.99%	2.78	2.88	2.76	2,156,423
Feb 09 2024	2.76	0.22	8.66%	2.57	2.79	2.56	3,810,310
Feb 08 2024	2.54	0.05	2.01%	2.56	2.65	2.3417	4,339,935
Feb 07 2024	2.49	0.02	0.81%	2.46	2.53	2.39	1,486,993
Feb 06 2024	2.47	0.11	4.66%	2.36	2.47	2.35	709,370
Feb 05 2024	2.36	-0.02	-0.84%	2.34	2.42	2.325	1,147,828
Feb 02 2024	2.38	-0.02	-0.83%	2.37	2.385	2.265	1,556,832
Feb 01 2024	2.40	0.03	1.27%	2.40	2.41	2.36	497,356
Jan 31 2024	2.37	-0.09	-3.66%	2.46	2.4895	2.37	493,947
Jan 30 2024	2.46	-0.08	-3.15%	2.54	2.54	2.43	470,989
Jan 29 2024	2.54	0.16	6.72%	2.38	2.55	2.35	3,035,537

Arbutus Biopharma

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions