Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
3.440
-0.050 (-1.43%)
Nov 20, 2024, 4:00 PM EST - Market closed
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.53 | 3.54 | 3.42 | 3.44 | 3.44 | -1.43% | 626,368 |
| Nov 19, 2024 | 3.51 | 3.52 | 3.42 | 3.49 | 3.49 | -0.85% | 910,533 |
| Nov 18, 2024 | 3.64 | 3.68 | 3.49 | 3.52 | 3.52 | -3.30% | 1,063,750 |
| Nov 15, 2024 | 3.68 | 3.68 | 3.42 | 3.64 | 3.64 | 0.28% | 1,791,235 |
| Nov 14, 2024 | 3.66 | 3.81 | 3.63 | 3.63 | 3.63 | -0.55% | 1,140,579 |
| Nov 13, 2024 | 3.65 | 3.76 | 3.65 | 3.65 | 3.65 | 0.27% | 652,430 |
| Nov 12, 2024 | 3.73 | 3.75 | 3.61 | 3.64 | 3.64 | -2.41% | 778,875 |
| Nov 11, 2024 | 3.75 | 3.84 | 3.73 | 3.73 | 3.73 | -0.53% | 830,022 |
| Nov 8, 2024 | 3.75 | 3.79 | 3.70 | 3.75 | 3.75 | 0.54% | 915,560 |
| Nov 7, 2024 | 3.92 | 3.92 | 3.70 | 3.73 | 3.73 | -4.85% | 1,054,208 |
| Nov 6, 2024 | 3.85 | 3.96 | 3.60 | 3.92 | 3.92 | -1.01% | 1,546,221 |
| Nov 5, 2024 | 3.86 | 3.96 | 3.80 | 3.96 | 3.96 | 2.33% | 652,311 |
| Nov 4, 2024 | 3.96 | 3.96 | 3.86 | 3.87 | 3.87 | -2.27% | 944,765 |
| Nov 1, 2024 | 3.85 | 3.99 | 3.80 | 3.96 | 3.96 | 2.99% | 554,161 |
| Oct 31, 2024 | 3.94 | 3.96 | 3.83 | 3.85 | 3.85 | -2.41% | 724,803 |
| Oct 30, 2024 | 4.01 | 4.03 | 3.93 | 3.94 | 3.94 | -2.48% | 436,084 |
| Oct 29, 2024 | 4.05 | 4.05 | 3.97 | 4.04 | 4.04 | -0.25% | 544,851 |
| Oct 28, 2024 | 4.01 | 4.10 | 4.01 | 4.05 | 4.05 | 2.02% | 487,431 |
| Oct 25, 2024 | 4.05 | 4.09 | 3.95 | 3.97 | 3.97 | -1.98% | 504,380 |
| Oct 24, 2024 | 4.04 | 4.08 | 4.01 | 4.05 | 4.05 | -0.25% | 395,812 |
| Oct 23, 2024 | 4.03 | 4.12 | 3.96 | 4.06 | 4.06 | 0.74% | 917,672 |
| Oct 22, 2024 | 4.06 | 4.08 | 3.91 | 4.03 | 4.03 | -0.98% | 945,270 |
| Oct 21, 2024 | 4.15 | 4.15 | 3.98 | 4.07 | 4.07 | -1.93% | 787,630 |
| Oct 18, 2024 | 4.12 | 4.19 | 4.11 | 4.15 | 4.15 | 0.73% | 876,479 |
| Oct 17, 2024 | 4.20 | 4.21 | 4.08 | 4.12 | 4.12 | -1.90% | 901,012 |
| Oct 16, 2024 | 4.15 | 4.35 | 4.10 | 4.20 | 4.20 | 2.19% | 3,353,762 |
| Oct 15, 2024 | 3.91 | 4.12 | 3.89 | 4.11 | 4.11 | 6.48% | 1,173,713 |
| Oct 14, 2024 | 3.88 | 3.90 | 3.83 | 3.86 | 3.86 | -0.52% | 423,513 |
| Oct 11, 2024 | 3.79 | 3.90 | 3.79 | 3.88 | 3.88 | 2.37% | 443,989 |
| Oct 10, 2024 | 3.70 | 3.80 | 3.68 | 3.79 | 3.79 | 0.80% | 647,135 |
| Oct 9, 2024 | 3.77 | 3.78 | 3.70 | 3.76 | 3.76 | -0.27% | 659,993 |
| Oct 8, 2024 | 3.72 | 3.80 | 3.71 | 3.77 | 3.77 | 1.07% | 387,212 |
| Oct 7, 2024 | 3.83 | 3.84 | 3.70 | 3.73 | 3.73 | -2.86% | 662,595 |
| Oct 4, 2024 | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | -0.26% | 636,889 |
| Oct 3, 2024 | 3.90 | 3.98 | 3.82 | 3.85 | 3.85 | -1.28% | 719,743 |
| Oct 2, 2024 | 3.79 | 3.91 | 3.75 | 3.90 | 3.90 | 1.83% | 931,769 |
| Oct 1, 2024 | 3.81 | 3.84 | 3.65 | 3.83 | 3.83 | -0.52% | 1,210,624 |
| Sep 30, 2024 | 3.79 | 3.90 | 3.79 | 3.85 | 3.85 | 0.52% | 670,081 |
| Sep 27, 2024 | 3.96 | 3.96 | 3.79 | 3.83 | 3.83 | -3.28% | 950,121 |
| Sep 26, 2024 | 3.94 | 4.01 | 3.93 | 3.96 | 3.96 | 1.28% | 894,850 |
| Sep 25, 2024 | 4.01 | 4.03 | 3.89 | 3.91 | 3.91 | -2.74% | 792,367 |
| Sep 24, 2024 | 4.05 | 4.06 | 3.95 | 4.02 | 4.02 | -0.50% | 781,779 |
| Sep 23, 2024 | 4.05 | 4.11 | 4.00 | 4.04 | 4.04 | 0.50% | 1,503,863 |
| Sep 20, 2024 | 4.15 | 4.18 | 4.02 | 4.02 | 4.02 | -2.90% | 7,512,048 |
| Sep 19, 2024 | 4.21 | 4.24 | 4.11 | 4.14 | 4.14 | 0.24% | 1,298,089 |
| Sep 18, 2024 | 4.07 | 4.22 | 4.07 | 4.13 | 4.13 | 1.23% | 1,227,421 |
| Sep 17, 2024 | 4.27 | 4.32 | 4.08 | 4.08 | 4.08 | -4.23% | 1,606,396 |
| Sep 16, 2024 | 4.49 | 4.54 | 4.24 | 4.26 | 4.26 | -4.70% | 1,161,046 |
| Sep 13, 2024 | 4.34 | 4.49 | 4.33 | 4.47 | 4.47 | 3.71% | 1,071,879 |
| Sep 12, 2024 | 4.60 | 4.61 | 4.25 | 4.31 | 4.31 | -5.48% | 1,609,315 |
| Sep 11, 2024 | 4.54 | 4.61 | 4.47 | 4.56 | 4.56 | - | 1,094,427 |
| 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 |