Arbutus Biopharma Corpora... (ABUS)
NASDAQ: ABUS
· Real-Time Price · USD
3.33
-0.04 (-1.19%)
At close: Aug 15, 2025, 3:59 PM
3.37
1.01%
After-hours: Aug 15, 2025, 05:47 PM EDT
ABUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.41 | 3.45 | 3.31 | 3.37 | n/a | 0.00% | 756,843 |
| Aug 14, 2025 | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | 0.00% | 496,348 |
| Aug 13, 2025 | 3.40 | 3.45 | 3.35 | 3.37 | 3.37 | -0.88% | 760,429 |
| Aug 12, 2025 | 3.35 | 3.41 | 3.33 | 3.40 | 3.40 | 1.49% | 641,827 |
| Aug 11, 2025 | 3.40 | 3.43 | 3.34 | 3.35 | 3.35 | -1.47% | 422,149 |
| Aug 8, 2025 | 3.40 | 3.43 | 3.35 | 3.40 | 3.40 | 0.00% | 637,121 |
| Aug 7, 2025 | 3.53 | 3.54 | 3.31 | 3.40 | 3.40 | -2.02% | 590,230 |
| Aug 6, 2025 | 3.44 | 3.55 | 3.33 | 3.47 | 3.47 | 1.76% | 1,301,500 |
| Aug 5, 2025 | 3.34 | 3.42 | 3.30 | 3.41 | 3.41 | 2.10% | 942,410 |
| Aug 4, 2025 | 3.28 | 3.36 | 3.26 | 3.34 | 3.34 | 2.14% | 521,517 |
| Aug 1, 2025 | 3.27 | 3.39 | 3.27 | 3.27 | 3.27 | -0.30% | 554,700 |
| Jul 31, 2025 | 3.29 | 3.37 | 3.26 | 3.28 | 3.28 | -0.61% | 730,633 |
| Jul 30, 2025 | 3.32 | 3.42 | 3.29 | 3.30 | 3.30 | 0.00% | 618,324 |
| Jul 29, 2025 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | -1.49% | 456,730 |
| Jul 28, 2025 | 3.25 | 3.40 | 3.25 | 3.35 | 3.35 | 4.04% | 764,200 |
| Jul 25, 2025 | 3.23 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 420,900 |
| Jul 24, 2025 | 3.22 | 3.30 | 3.21 | 3.24 | 3.24 | 0.31% | 466,100 |
| Jul 23, 2025 | 3.16 | 3.26 | 3.13 | 3.23 | 3.23 | 2.54% | 614,325 |
| Jul 22, 2025 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | 0.32% | 410,441 |
| Jul 21, 2025 | 3.13 | 3.18 | 3.11 | 3.14 | 3.14 | 0.32% | 485,900 |