Arbutus Biopharma Corpora... (ABUS)
NASDAQ: ABUS
· Real-Time Price · USD
4.20
0.19 (4.74%)
At close: Sep 05, 2025, 3:59 PM
4.26
1.43%
After-hours: Sep 05, 2025, 07:13 PM EDT
ABUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.00 | 4.37 | 4.00 | 4.20 | 4.20 | 4.74% | 2,831,058 |
| 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 |
| Aug 28, 2025 | 3.66 | 3.68 | 3.60 | 3.67 | 3.67 | 0.55% | 589,300 |
| Aug 27, 2025 | 3.66 | 3.71 | 3.63 | 3.65 | 3.65 | 0.00% | 748,287 |
| Aug 26, 2025 | 3.50 | 3.68 | 3.50 | 3.65 | 3.65 | 4.29% | 2,385,984 |
| Aug 25, 2025 | 3.58 | 3.61 | 3.49 | 3.50 | 3.50 | -2.51% | 554,400 |
| Aug 22, 2025 | 3.60 | 3.66 | 3.54 | 3.59 | 3.59 | 0.28% | 903,500 |
| Aug 21, 2025 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | 2.58% | 977,380 |
| Aug 20, 2025 | 3.50 | 3.57 | 3.46 | 3.49 | 3.49 | 0.00% | 959,306 |
| Aug 19, 2025 | 3.38 | 3.50 | 3.35 | 3.49 | 3.49 | 3.25% | 922,003 |
| Aug 18, 2025 | 3.37 | 3.45 | 3.35 | 3.38 | 3.38 | 0.30% | 767,449 |
| Aug 15, 2025 | 3.41 | 3.45 | 3.31 | 3.37 | 3.37 | 0.00% | 762,462 |
| 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 |