Arbutus Biopharma Corpora... (ABUS)
3.48
-0.01 (-0.29%)
At close: Apr 01, 2025, 3:59 PM
3.48
-0.13%
After-hours: Apr 01, 2025, 05:57 PM EDT
Arbutus Biopharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.46 | 3.60 | 3.41 | 3.48 | -0.01 | -0.29% | 1,358,381 |
| Mar 31, 2025 | 3.44 | 3.54 | 3.35 | 3.49 | -0.01 | -0.29% | 1,395,600 |
| Mar 28, 2025 | 3.27 | 3.54 | 3.26 | 3.50 | 0.23 | 7.03% | 1,444,569 |
| Mar 27, 2025 | 3.35 | 3.39 | 3.20 | 3.27 | -0.08 | -2.39% | 1,448,100 |
| Mar 26, 2025 | 3.37 | 3.45 | 3.32 | 3.35 | -0.02 | -0.59% | 653,402 |
| Mar 25, 2025 | 3.37 | 3.40 | 3.31 | 3.37 | -0.02 | -0.59% | 680,733 |
| Mar 24, 2025 | 3.28 | 3.40 | 3.28 | 3.39 | 0.11 | 3.35% | 749,600 |
| Mar 21, 2025 | 3.30 | 3.34 | 3.26 | 3.28 | -0.03 | -0.91% | 1,840,328 |
| Mar 20, 2025 | 3.31 | 3.36 | 3.25 | 3.31 | 0.00 | 0.00% | 834,368 |
| Mar 19, 2025 | 3.20 | 3.32 | 3.20 | 3.31 | 0.11 | 3.44% | 594,870 |
| Mar 18, 2025 | 3.20 | 3.27 | 3.16 | 3.20 | -0.08 | -2.44% | 557,926 |
| Mar 17, 2025 | 3.29 | 3.31 | 3.21 | 3.28 | -0.02 | -0.61% | 556,200 |
| Mar 14, 2025 | 3.34 | 3.41 | 3.29 | 3.30 | -0.02 | -0.60% | 707,417 |
| Mar 13, 2025 | 3.20 | 3.51 | 3.17 | 3.32 | 0.13 | 4.08% | 1,316,040 |
| Mar 12, 2025 | 3.06 | 3.20 | 3.02 | 3.19 | 0.13 | 4.25% | 785,500 |
| Mar 11, 2025 | 3.12 | 3.18 | 3.02 | 3.06 | -0.05 | -1.61% | 804,872 |
| Mar 10, 2025 | 3.29 | 3.32 | 3.09 | 3.11 | -0.20 | -6.04% | 1,050,675 |
| Mar 7, 2025 | 3.42 | 3.42 | 3.26 | 3.31 | -0.06 | -1.78% | 1,191,925 |
| Mar 6, 2025 | 3.41 | 3.55 | 3.37 | 3.37 | -0.09 | -2.60% | 1,314,000 |
| Mar 5, 2025 | 3.39 | 3.48 | 3.32 | 3.46 | 0.07 | 2.06% | 862,359 |
| Mar 4, 2025 | 3.40 | 3.57 | 3.35 | 3.39 | -0.03 | -0.88% | 1,088,295 |
| Mar 3, 2025 | 3.43 | 3.52 | 3.38 | 3.42 | -0.03 | -0.87% | 1,310,803 |
| Feb 28, 2025 | 3.37 | 3.49 | 3.33 | 3.45 | 0.08 | 2.37% | 1,002,516 |
| Feb 27, 2025 | 3.50 | 3.50 | 3.27 | 3.37 | -0.07 | -2.03% | 1,390,053 |
| Feb 26, 2025 | 3.50 | 3.56 | 3.37 | 3.44 | -0.01 | -0.29% | 1,387,542 |
| Feb 25, 2025 | 3.40 | 3.70 | 3.40 | 3.45 | 0.11 | 3.29% | 3,532,123 |
| Feb 24, 2025 | 3.42 | 3.43 | 3.34 | 3.34 | -0.08 | -2.34% | 578,600 |
| Feb 21, 2025 | 3.46 | 3.52 | 3.40 | 3.42 | -0.02 | -0.58% | 960,067 |
| Feb 20, 2025 | 3.40 | 3.45 | 3.37 | 3.44 | 0.05 | 1.47% | 499,700 |
| Feb 19, 2025 | 3.33 | 3.42 | 3.32 | 3.39 | 0.03 | 0.89% | 630,500 |
| Feb 18, 2025 | 3.31 | 3.44 | 3.30 | 3.36 | 0.07 | 2.13% | 1,030,903 |
| Feb 14, 2025 | 3.30 | 3.36 | 3.24 | 3.29 | -0.01 | -0.30% | 426,809 |
| Feb 13, 2025 | 3.33 | 3.36 | 3.28 | 3.30 | -0.01 | -0.30% | 492,006 |
| Feb 12, 2025 | 3.27 | 3.32 | 3.27 | 3.31 | 0.00 | 0.00% | 317,900 |
| Feb 11, 2025 | 3.31 | 3.34 | 3.26 | 3.31 | -0.02 | -0.60% | 363,300 |
| Feb 10, 2025 | 3.44 | 3.47 | 3.32 | 3.33 | -0.10 | -2.92% | 399,000 |
| Feb 7, 2025 | 3.41 | 3.45 | 3.33 | 3.43 | 0.02 | 0.59% | 734,900 |
| Feb 6, 2025 | 3.57 | 3.62 | 3.41 | 3.41 | -0.18 | -5.01% | 1,134,900 |
| Feb 5, 2025 | 3.35 | 3.60 | 3.35 | 3.59 | 0.23 | 6.85% | 1,125,733 |
| Feb 4, 2025 | 3.27 | 3.37 | 3.25 | 3.36 | 0.08 | 2.44% | 695,214 |
| Feb 3, 2025 | 3.28 | 3.30 | 3.17 | 3.28 | -0.05 | -1.50% | 720,145 |
| Jan 31, 2025 | 3.28 | 3.36 | 3.25 | 3.33 | 0.03 | 0.91% | 701,758 |
| Jan 30, 2025 | 3.39 | 3.41 | 3.28 | 3.30 | -0.08 | -2.37% | 366,663 |
| Jan 29, 2025 | 3.35 | 3.44 | 3.33 | 3.38 | 0.03 | 0.90% | 568,000 |
| Jan 28, 2025 | 3.42 | 3.44 | 3.34 | 3.35 | -0.08 | -2.33% | 392,900 |
| Jan 27, 2025 | 3.32 | 3.45 | 3.32 | 3.43 | 0.11 | 3.31% | 956,215 |
| Jan 24, 2025 | 3.31 | 3.39 | 3.28 | 3.32 | -0.02 | -0.60% | 412,235 |
| Jan 23, 2025 | 3.18 | 3.36 | 3.17 | 3.34 | 0.12 | 3.73% | 876,945 |
| Jan 22, 2025 | 3.23 | 3.26 | 3.18 | 3.22 | 0.01 | 0.31% | 377,800 |
| Jan 21, 2025 | 3.19 | 3.25 | 3.16 | 3.21 | 0.01 | 0.31% | 481,149 |