Arbutus Biopharma Corporation (LON:0SGC)
London · Delayed Price · Currency is GBP · Price in USD 3.319
+0.010 (0.30%)
At close: Jan 31, 2025
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.30% | 756 |
| Jan 30, 2025 | 3.40 | 3.40 | 3.29 | 3.31 | 3.31 | -2.25% | 1,823 |
| Jan 29, 2025 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 1.01% | 636 |
| Jan 28, 2025 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | -1.12% | 629 |
| Jan 27, 2025 | 3.32 | 3.42 | 3.32 | 3.39 | 3.39 | 2.05% | 3,677 |
| Jan 24, 2025 | 3.31 | 3.38 | 3.30 | 3.32 | 3.32 | 3.14% | 1,333 |
| Jan 23, 2025 | 3.19 | 3.23 | 3.19 | 3.22 | 3.22 | 0.34% | 4,341 |
| Jan 22, 2025 | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | -0.31% | 903 |
| Jan 21, 2025 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 0.25% | 236 |
| Jan 17, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | 0.06% | 9 |
| Jan 16, 2025 | 3.26 | 3.26 | 3.19 | 3.21 | 3.21 | -3.02% | 3,799 |
| Jan 15, 2025 | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | -0.99% | 1,501 |
| Jan 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.83% | 2,995 |
| Jan 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.28% | 163 |
| Jan 10, 2025 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -0.86% | 42 |
| Jan 8, 2025 | 3.37 | 3.37 | 3.26 | 3.27 | 3.27 | -5.77% | 724 |
| Jan 7, 2025 | 3.39 | 3.52 | 3.39 | 3.47 | 3.47 | 3.92% | 6,535 |
| Jan 6, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -2.94% | 1,923 |
| Jan 3, 2025 | 3.29 | 3.44 | 3.29 | 3.44 | 3.44 | 2.08% | 660 |
| Jan 2, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 3.19% | 107 |
| Dec 31, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.16% | 1,000 |
| Dec 30, 2024 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.44% | 2,432 |
| Dec 27, 2024 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -0.63% | 4 |
| Dec 26, 2024 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 0.95% | 345 |
| Dec 24, 2024 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | -0.94% | 4,105 |
| Dec 23, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 7 |
| Dec 20, 2024 | 3.18 | 3.25 | 3.18 | 3.25 | 3.25 | 2.52% | 9,141 |
| Dec 19, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.40% | 315 |
| Dec 18, 2024 | 3.46 | 3.46 | 3.32 | 3.32 | 3.32 | -5.26% | 7,192 |
| Dec 17, 2024 | 3.49 | 3.51 | 3.45 | 3.50 | 3.50 | -0.46% | 4,515 |
| Dec 16, 2024 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | -0.96% | 1,002 |
| Dec 13, 2024 | 3.52 | 3.58 | 3.52 | 3.55 | 3.55 | -0.87% | 527 |
| Dec 12, 2024 | 3.64 | 3.71 | 3.58 | 3.58 | 3.58 | -2.77% | 885 |
| Dec 11, 2024 | 3.76 | 3.77 | 3.65 | 3.68 | 3.68 | -0.75% | 1,675 |
| Dec 10, 2024 | 3.71 | 3.74 | 3.69 | 3.71 | 3.71 | 0.32% | 288 |
| Dec 9, 2024 | 3.70 | 3.70 | 3.65 | 3.70 | 3.70 | 0.22% | 143 |
| Dec 6, 2024 | 3.63 | 3.72 | 3.63 | 3.69 | 3.69 | 1.12% | 4,882 |
| Dec 5, 2024 | 3.79 | 3.79 | 3.65 | 3.65 | 3.65 | 0.94% | 1,131 |
| Dec 4, 2024 | 3.52 | 3.71 | 3.52 | 3.62 | 3.62 | 6.79% | 2,316 |
| Dec 3, 2024 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -3.34% | 2,131 |
| Dec 2, 2024 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 0.86% | 2,464 |
| Nov 29, 2024 | 3.47 | 3.49 | 3.47 | 3.47 | 3.47 | -0.43% | 455 |
| Nov 27, 2024 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 2.11% | 3,226 |
| Nov 26, 2024 | 3.45 | 3.45 | 3.40 | 3.42 | 3.42 | -0.58% | 2,166 |
| Nov 25, 2024 | 3.51 | 3.53 | 3.44 | 3.44 | 3.44 | -1.15% | 3,492 |
| Nov 22, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.97% | 300 |
| Nov 21, 2024 | 3.48 | 3.55 | 3.44 | 3.55 | 3.55 | 1.52% | 4,736 |
| Nov 20, 2024 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | 1.57% | 1,900 |
| Nov 19, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.29% | 690 |
| Nov 15, 2024 | 3.66 | 3.66 | 3.47 | 3.56 | 3.56 | -4.69% | 8,853 |