Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
3.450
+0.026 (0.75%)
Jun 17, 2025, 4:00 PM - Market closed

Arbutus Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20253.553.573.453.453.45-3.63%686,518
Jun 16, 20253.543.653.503.583.581.42%752,224
Jun 13, 20253.533.603.493.533.53-1.40%515,440
Jun 12, 20253.503.593.463.583.582.29%541,720
Jun 11, 20253.583.603.503.503.50-1.41%471,175
Jun 10, 20253.523.623.483.553.551.14%491,710
Jun 9, 20253.513.523.453.513.510.86%471,519
Jun 6, 20253.453.543.443.483.482.35%557,512
Jun 5, 20253.403.413.313.403.40-0.29%685,817
Jun 4, 20253.463.483.363.413.41-1.16%530,321
Jun 3, 20253.363.483.313.453.452.68%458,153
Jun 2, 20253.373.433.333.363.36-551,419
May 30, 20253.423.433.333.363.36-2.33%635,966
May 29, 20253.423.533.383.443.440.88%881,382
May 28, 20253.453.543.403.413.41-1.16%727,878
May 27, 20253.243.463.243.453.457.14%1,119,900
May 23, 20253.163.243.143.223.22-532,467
May 22, 20253.153.243.113.223.221.58%779,781
May 21, 20253.173.253.113.173.17-1.25%1,102,676
May 20, 20253.123.233.083.213.212.56%756,281
May 19, 20253.063.163.043.133.131.62%611,685
May 16, 20253.103.153.053.083.08-1.28%1,052,601
May 15, 20253.133.152.943.123.12-1.27%950,376
May 14, 20253.153.233.143.163.16-0.94%805,975
May 13, 20253.373.423.173.193.19-4.78%643,534
May 12, 20253.303.373.253.353.353.72%834,314
May 9, 20253.293.373.223.233.23-2.12%640,237
May 8, 20253.283.363.113.303.300.30%928,949
May 7, 20253.393.463.263.293.29-0.90%1,106,416
May 6, 20253.473.493.323.323.32-5.41%821,066
May 5, 20253.603.663.363.513.51-2.23%1,079,005
May 2, 20253.623.733.583.593.59-0.55%866,083
May 1, 20253.563.623.513.613.611.69%1,002,502
Apr 30, 20253.363.623.363.553.554.11%1,144,205
Apr 29, 20253.343.463.333.413.412.10%950,035
Apr 28, 20253.313.373.313.343.341.52%625,357
Apr 25, 20253.303.353.263.293.29-1.50%536,892
Apr 24, 20253.253.353.233.343.343.09%774,783
Apr 23, 20253.273.323.223.243.241.57%544,026
Apr 22, 20253.253.273.143.193.19-0.62%652,932
Apr 21, 20253.103.323.093.213.211.90%1,014,526
Apr 17, 20253.053.163.003.153.152.94%744,826
Apr 16, 20253.153.173.003.063.06-3.16%1,123,210
Apr 15, 20253.273.343.153.163.16-3.66%1,054,353
Apr 14, 20253.183.313.153.283.284.46%1,245,043
Apr 11, 20253.123.193.043.143.140.64%912,062
Apr 10, 20253.093.143.003.123.12-1.58%1,482,693
Apr 9, 20252.853.232.713.173.1710.07%2,695,729
Apr 8, 20253.053.192.842.882.88-4.16%1,215,739
Apr 7, 20253.143.142.893.013.01-6.97%1,852,424