Arbutus Biopharma Corpora... (ABUS)
NASDAQ: ABUS
· Real-Time Price · USD
4.41
0.09 (2.08%)
At close: Sep 26, 2025, 3:59 PM
4.50
2.04%
After-hours: Sep 26, 2025, 06:38 PM EDT
ABUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.31 | 4.43 | 4.25 | 4.41 | 4.41 | 2.08% | 608,787 |
| Sep 25, 2025 | 4.46 | 4.46 | 4.29 | 4.32 | 4.32 | -3.79% | 633,435 |
| Sep 24, 2025 | 4.45 | 4.51 | 4.40 | 4.49 | 4.49 | 0.67% | 822,949 |
| Sep 23, 2025 | 4.50 | 4.56 | 4.42 | 4.46 | 4.46 | 0.68% | 1,007,929 |
| Sep 22, 2025 | 4.25 | 4.45 | 4.25 | 4.43 | 4.43 | 4.24% | 1,171,040 |
| Sep 19, 2025 | 4.40 | 4.43 | 4.18 | 4.25 | 4.25 | -3.85% | 2,309,500 |
| Sep 18, 2025 | 4.46 | 4.50 | 4.38 | 4.42 | 4.42 | -0.23% | 984,678 |
| Sep 17, 2025 | 4.38 | 4.54 | 4.37 | 4.43 | 4.43 | 0.68% | 1,083,600 |
| Sep 16, 2025 | 4.52 | 4.57 | 4.38 | 4.40 | 4.40 | -2.87% | 1,011,920 |
| Sep 15, 2025 | 4.50 | 4.57 | 4.37 | 4.53 | 4.53 | 1.57% | 968,331 |
| Sep 12, 2025 | 4.89 | 4.89 | 4.45 | 4.46 | 4.46 | -8.98% | 1,689,712 |
| Sep 11, 2025 | 4.65 | 5.10 | 4.59 | 4.90 | 4.90 | 6.06% | 5,051,500 |
| Sep 10, 2025 | 4.44 | 4.69 | 4.39 | 4.62 | 4.62 | 6.70% | 2,608,600 |
| Sep 9, 2025 | 4.08 | 4.36 | 4.01 | 4.33 | 4.33 | 5.87% | 2,858,014 |
| Sep 8, 2025 | 4.22 | 4.24 | 4.06 | 4.09 | 4.09 | -2.62% | 989,837 |
| Sep 5, 2025 | 4.00 | 4.37 | 4.00 | 4.20 | 4.20 | 4.74% | 2,833,800 |
| Sep 4, 2025 | 3.95 | 4.03 | 3.88 | 4.01 | 4.01 | 2.04% | 1,046,769 |
| Sep 3, 2025 | 3.80 | 3.99 | 3.76 | 3.93 | 3.93 | 2.88% | 1,030,204 |
| Sep 2, 2025 | 3.69 | 4.10 | 3.66 | 3.82 | 3.82 | 2.96% | 2,650,009 |
| Aug 29, 2025 | 3.67 | 3.73 | 3.65 | 3.71 | 3.71 | 1.09% | 767,000 |