Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.560
+0.070 (1.56%)
At close: Sep 10, 2024, 4:00 PM
4.500
-0.060 (-1.32%)
After-hours: Sep 10, 2024, 4:42 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2024 | 4.49 | 4.60 | 4.36 | 4.56 | 4.56 | 1.56% | 1,634,584 |
| Sep 9, 2024 | 4.58 | 4.73 | 4.44 | 4.49 | 4.49 | -1.32% | 1,730,364 |
| Sep 6, 2024 | 4.53 | 4.56 | 4.39 | 4.55 | 4.55 | 0.89% | 1,579,948 |
| Sep 5, 2024 | 4.18 | 4.52 | 4.17 | 4.51 | 4.51 | 10.27% | 3,255,121 |
| Sep 4, 2024 | 3.96 | 4.19 | 3.93 | 4.09 | 4.09 | 2.51% | 1,435,986 |
| Sep 3, 2024 | 3.89 | 4.05 | 3.84 | 3.99 | 3.99 | 3.10% | 2,192,258 |
| Aug 30, 2024 | 3.84 | 3.90 | 3.79 | 3.87 | 3.87 | 1.04% | 2,485,977 |
| Aug 29, 2024 | 3.85 | 3.89 | 3.82 | 3.83 | 3.83 | -0.52% | 455,291 |
| Aug 28, 2024 | 3.87 | 3.92 | 3.83 | 3.85 | 3.85 | -0.52% | 564,756 |
| Aug 27, 2024 | 3.87 | 3.90 | 3.81 | 3.87 | 3.87 | - | 467,606 |
| Aug 26, 2024 | 3.94 | 3.94 | 3.87 | 3.87 | 3.87 | -0.51% | 769,382 |
| Aug 23, 2024 | 3.85 | 3.93 | 3.84 | 3.89 | 3.89 | 2.10% | 960,311 |
| Aug 22, 2024 | 3.92 | 3.92 | 3.78 | 3.81 | 3.81 | -1.55% | 664,173 |
| Aug 21, 2024 | 3.85 | 3.94 | 3.80 | 3.87 | 3.87 | 1.04% | 1,065,692 |
| Aug 20, 2024 | 3.76 | 3.85 | 3.76 | 3.83 | 3.83 | 1.32% | 1,102,862 |
| Aug 19, 2024 | 3.72 | 3.80 | 3.68 | 3.78 | 3.78 | 1.89% | 488,433 |
| Aug 16, 2024 | 3.75 | 3.77 | 3.70 | 3.71 | 3.71 | -1.07% | 378,487 |
| Aug 15, 2024 | 3.76 | 3.82 | 3.72 | 3.75 | 3.75 | 1.90% | 766,950 |
| Aug 14, 2024 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -2.65% | 422,427 |
| Aug 13, 2024 | 3.66 | 3.95 | 3.64 | 3.78 | 3.78 | 4.42% | 1,203,439 |
| Aug 12, 2024 | 3.66 | 3.67 | 3.58 | 3.62 | 3.62 | -0.82% | 559,925 |
| Aug 9, 2024 | 3.61 | 3.67 | 3.55 | 3.65 | 3.65 | 1.39% | 1,142,325 |
| Aug 8, 2024 | 3.56 | 3.62 | 3.48 | 3.60 | 3.60 | 2.56% | 606,400 |
| Aug 7, 2024 | 3.67 | 3.67 | 3.48 | 3.51 | 3.51 | -3.04% | 682,962 |
| Aug 6, 2024 | 3.57 | 3.69 | 3.50 | 3.62 | 3.62 | - | 626,026 |
| Aug 5, 2024 | 3.34 | 3.63 | 3.30 | 3.62 | 3.62 | -3.08% | 1,436,271 |
| Aug 2, 2024 | 3.69 | 3.82 | 3.65 | 3.74 | 3.74 | -1.97% | 649,907 |
| Aug 1, 2024 | 3.64 | 3.84 | 3.35 | 3.81 | 3.81 | 1.06% | 1,281,874 |
| Jul 31, 2024 | 3.83 | 3.89 | 3.73 | 3.77 | 3.77 | -0.53% | 956,424 |
| Jul 30, 2024 | 3.75 | 3.83 | 3.71 | 3.79 | 3.79 | 0.26% | 789,273 |
| Jul 29, 2024 | 3.91 | 3.91 | 3.71 | 3.78 | 3.78 | -3.08% | 828,450 |
| Jul 26, 2024 | 3.98 | 3.98 | 3.86 | 3.90 | 3.90 | -0.51% | 729,789 |
| Jul 25, 2024 | 3.90 | 3.98 | 3.86 | 3.92 | 3.92 | 1.29% | 912,687 |
| Jul 24, 2024 | 3.83 | 3.92 | 3.80 | 3.87 | 3.87 | 1.04% | 647,266 |
| Jul 23, 2024 | 3.80 | 3.90 | 3.78 | 3.83 | 3.83 | 0.52% | 743,790 |
| Jul 22, 2024 | 3.70 | 3.82 | 3.69 | 3.81 | 3.81 | 3.25% | 915,818 |
| Jul 19, 2024 | 3.70 | 3.74 | 3.63 | 3.69 | 3.69 | - | 559,184 |
| Jul 18, 2024 | 3.76 | 3.85 | 3.65 | 3.69 | 3.69 | -2.38% | 836,874 |
| Jul 17, 2024 | 3.80 | 3.83 | 3.67 | 3.78 | 3.78 | -2.58% | 1,256,348 |
| Jul 16, 2024 | 3.79 | 3.89 | 3.73 | 3.88 | 3.88 | 3.47% | 1,405,430 |
| Jul 15, 2024 | 3.54 | 3.79 | 3.54 | 3.75 | 3.75 | 4.46% | 1,342,628 |
| Jul 12, 2024 | 3.55 | 3.65 | 3.51 | 3.59 | 3.59 | 2.28% | 849,268 |
| Jul 11, 2024 | 3.42 | 3.52 | 3.40 | 3.51 | 3.51 | 2.93% | 1,246,153 |
| Jul 10, 2024 | 3.40 | 3.43 | 3.34 | 3.41 | 3.41 | 0.29% | 1,048,923 |
| Jul 9, 2024 | 3.24 | 3.41 | 3.24 | 3.40 | 3.40 | 4.29% | 1,013,124 |
| Jul 8, 2024 | 3.14 | 3.32 | 3.14 | 3.26 | 3.26 | 4.49% | 1,210,639 |
| Jul 5, 2024 | 3.15 | 3.15 | 3.05 | 3.12 | 3.12 | -1.27% | 663,041 |
| Jul 3, 2024 | 3.15 | 3.22 | 3.13 | 3.16 | 3.16 | 0.96% | 661,835 |
| Jul 2, 2024 | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | 0.32% | 856,611 |
| Jul 1, 2024 | 3.07 | 3.15 | 3.05 | 3.12 | 3.12 | 0.97% | 722,406 |
| Jun 28, 2024 | 3.12 | 3.20 | 2.99 | 3.09 | 3.09 | -0.32% | 4,407,796 |
| Jun 27, 2024 | 3.03 | 3.14 | 3.03 | 3.10 | 3.10 | 2.99% | 644,004 |
| Jun 26, 2024 | 3.02 | 3.03 | 2.95 | 3.01 | 3.01 | -1.31% | 645,297 |
| Jun 25, 2024 | 3.06 | 3.08 | 2.99 | 3.05 | 3.05 | -0.65% | 598,659 |
| Jun 24, 2024 | 3.09 | 3.12 | 3.03 | 3.07 | 3.07 | 0.66% | 734,374 |
| Jun 21, 2024 | 3.00 | 3.07 | 2.96 | 3.05 | 3.05 | 3.39% | 2,110,757 |
| Jun 20, 2024 | 3.00 | 3.01 | 2.92 | 2.95 | 2.95 | -1.99% | 1,289,773 |
| Jun 18, 2024 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | -1.63% | 701,043 |
| Jun 17, 2024 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -2.55% | 649,909 |
| Jun 14, 2024 | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | -0.63% | 594,285 |
| Jun 13, 2024 | 3.25 | 3.26 | 3.14 | 3.16 | 3.16 | -2.77% | 651,572 |
| Jun 12, 2024 | 3.25 | 3.31 | 3.23 | 3.25 | 3.25 | 2.20% | 968,158 |
| Jun 11, 2024 | 3.12 | 3.21 | 3.08 | 3.18 | 3.18 | 1.27% | 995,650 |
| Jun 10, 2024 | 3.19 | 3.21 | 3.11 | 3.14 | 3.14 | -1.88% | 1,183,114 |
| Jun 7, 2024 | 3.31 | 3.31 | 3.12 | 3.20 | 3.20 | -4.19% | 1,327,035 |
| Jun 6, 2024 | 3.63 | 3.64 | 3.30 | 3.34 | 3.34 | -7.99% | 1,624,352 |
| Jun 5, 2024 | 3.38 | 3.63 | 3.36 | 3.63 | 3.63 | 8.68% | 2,087,103 |
| Jun 4, 2024 | 3.42 | 3.44 | 3.33 | 3.34 | 3.34 | -2.34% | 1,002,021 |
| Jun 3, 2024 | 3.36 | 3.43 | 3.33 | 3.42 | 3.42 | 1.79% | 744,022 |
| May 31, 2024 | 3.32 | 3.39 | 3.31 | 3.36 | 3.36 | 1.20% | 831,299 |
| May 30, 2024 | 3.36 | 3.39 | 3.30 | 3.32 | 3.32 | -1.19% | 1,571,356 |
| May 29, 2024 | 3.30 | 3.38 | 3.27 | 3.36 | 3.36 | 0.30% | 1,030,765 |
| May 28, 2024 | 3.35 | 3.37 | 3.25 | 3.35 | 3.35 | 1.82% | 1,066,474 |
| May 24, 2024 | 3.29 | 3.32 | 3.23 | 3.29 | 3.29 | 0.30% | 548,649 |
| May 23, 2024 | 3.42 | 3.44 | 3.23 | 3.28 | 3.28 | -3.81% | 1,297,605 |
| May 22, 2024 | 3.22 | 3.43 | 3.19 | 3.41 | 3.41 | 6.23% | 2,177,752 |
| May 21, 2024 | 3.10 | 3.22 | 3.06 | 3.21 | 3.21 | 4.56% | 1,014,531 |
| May 20, 2024 | 2.98 | 3.15 | 2.97 | 3.07 | 3.07 | 3.02% | 1,276,974 |
| May 17, 2024 | 2.93 | 3.01 | 2.89 | 2.98 | 2.98 | 3.11% | 746,173 |
| May 16, 2024 | 2.82 | 2.90 | 2.81 | 2.89 | 2.89 | 2.85% | 427,036 |
| May 15, 2024 | 2.88 | 2.91 | 2.81 | 2.81 | 2.81 | -1.75% | 430,695 |
| May 14, 2024 | 2.86 | 2.90 | 2.81 | 2.86 | 2.86 | -1.04% | 475,468 |
| May 13, 2024 | 2.90 | 2.93 | 2.85 | 2.89 | 2.89 | 0.35% | 367,246 |
| May 10, 2024 | 2.96 | 2.96 | 2.79 | 2.88 | 2.88 | -2.04% | 697,958 |
| May 9, 2024 | 2.86 | 2.95 | 2.79 | 2.94 | 2.94 | 3.52% | 688,712 |
| May 8, 2024 | 2.86 | 2.87 | 2.76 | 2.84 | 2.84 | - | 503,997 |
| May 7, 2024 | 2.81 | 2.84 | 2.79 | 2.84 | 2.84 | 1.43% | 619,185 |
| May 6, 2024 | 2.71 | 2.82 | 2.70 | 2.80 | 2.80 | 3.32% | 685,435 |
| May 3, 2024 | 2.71 | 2.85 | 2.70 | 2.71 | 2.71 | 1.12% | 683,613 |
| May 2, 2024 | 2.64 | 2.73 | 2.63 | 2.68 | 2.68 | -0.37% | 673,239 |
| May 1, 2024 | 2.74 | 2.77 | 2.68 | 2.69 | 2.69 | -1.47% | 1,028,210 |
| Apr 30, 2024 | 2.77 | 2.80 | 2.73 | 2.73 | 2.73 | -1.80% | 1,011,387 |
| Apr 29, 2024 | 2.75 | 2.80 | 2.74 | 2.78 | 2.78 | 1.83% | 626,162 |
| Apr 26, 2024 | 2.73 | 2.78 | 2.70 | 2.73 | 2.73 | 0.37% | 406,742 |
| Apr 25, 2024 | 2.74 | 2.75 | 2.68 | 2.72 | 2.72 | -1.09% | 323,341 |
| Apr 24, 2024 | 2.75 | 2.78 | 2.74 | 2.75 | 2.75 | - | 348,057 |
| Apr 23, 2024 | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | 4.17% | 1,089,465 |
| Apr 22, 2024 | 2.73 | 2.77 | 2.64 | 2.64 | 2.64 | -2.94% | 740,415 |
| Apr 19, 2024 | 2.71 | 2.81 | 2.65 | 2.72 | 2.72 | -0.37% | 931,457 |
| Apr 18, 2024 | 2.78 | 2.80 | 2.69 | 2.73 | 2.73 | -1.80% | 1,016,821 |