Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
3.445
+0.225 (6.99%)
May 27, 2025, 3:37 PM - Market open
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 3.24 | 3.45 | 3.24 | 3.44 | - | 6.68% | 517,919 |
| May 23, 2025 | 3.16 | 3.24 | 3.14 | 3.22 | 3.22 | - | 532,467 |
| May 22, 2025 | 3.15 | 3.24 | 3.11 | 3.22 | 3.22 | 1.58% | 779,781 |
| May 21, 2025 | 3.17 | 3.25 | 3.11 | 3.17 | 3.17 | -1.25% | 1,102,676 |
| May 20, 2025 | 3.12 | 3.23 | 3.08 | 3.21 | 3.21 | 2.56% | 756,281 |
| May 19, 2025 | 3.06 | 3.16 | 3.04 | 3.13 | 3.13 | 1.62% | 611,685 |
| May 16, 2025 | 3.10 | 3.15 | 3.05 | 3.08 | 3.08 | -1.28% | 1,052,601 |
| May 15, 2025 | 3.13 | 3.15 | 2.94 | 3.12 | 3.12 | -1.27% | 950,376 |
| May 14, 2025 | 3.15 | 3.23 | 3.14 | 3.16 | 3.16 | -0.94% | 805,975 |
| May 13, 2025 | 3.37 | 3.42 | 3.17 | 3.19 | 3.19 | -4.78% | 643,534 |
| May 12, 2025 | 3.30 | 3.37 | 3.25 | 3.35 | 3.35 | 3.72% | 834,314 |
| May 9, 2025 | 3.29 | 3.37 | 3.22 | 3.23 | 3.23 | -2.12% | 640,237 |
| May 8, 2025 | 3.28 | 3.36 | 3.11 | 3.30 | 3.30 | 0.30% | 928,949 |
| May 7, 2025 | 3.39 | 3.46 | 3.26 | 3.29 | 3.29 | -0.90% | 1,106,416 |
| May 6, 2025 | 3.47 | 3.49 | 3.32 | 3.32 | 3.32 | -5.41% | 821,066 |
| May 5, 2025 | 3.60 | 3.66 | 3.36 | 3.51 | 3.51 | -2.23% | 1,079,005 |
| May 2, 2025 | 3.62 | 3.73 | 3.58 | 3.59 | 3.59 | -0.55% | 866,083 |
| May 1, 2025 | 3.56 | 3.62 | 3.51 | 3.61 | 3.61 | 1.69% | 1,002,502 |
| Apr 30, 2025 | 3.36 | 3.62 | 3.36 | 3.55 | 3.55 | 4.11% | 1,144,205 |
| Apr 29, 2025 | 3.34 | 3.46 | 3.33 | 3.41 | 3.41 | 2.10% | 950,035 |
| Apr 28, 2025 | 3.31 | 3.37 | 3.31 | 3.34 | 3.34 | 1.52% | 625,357 |
| Apr 25, 2025 | 3.30 | 3.35 | 3.26 | 3.29 | 3.29 | -1.50% | 536,892 |
| Apr 24, 2025 | 3.25 | 3.35 | 3.23 | 3.34 | 3.34 | 3.09% | 774,783 |
| Apr 23, 2025 | 3.27 | 3.32 | 3.22 | 3.24 | 3.24 | 1.57% | 544,026 |
| Apr 22, 2025 | 3.25 | 3.27 | 3.14 | 3.19 | 3.19 | -0.62% | 652,932 |
| Apr 21, 2025 | 3.10 | 3.32 | 3.09 | 3.21 | 3.21 | 1.90% | 1,014,526 |
| Apr 17, 2025 | 3.05 | 3.16 | 3.00 | 3.15 | 3.15 | 2.94% | 744,826 |
| Apr 16, 2025 | 3.15 | 3.17 | 3.00 | 3.06 | 3.06 | -3.16% | 1,123,210 |
| Apr 15, 2025 | 3.27 | 3.34 | 3.15 | 3.16 | 3.16 | -3.66% | 1,054,353 |
| Apr 14, 2025 | 3.18 | 3.31 | 3.15 | 3.28 | 3.28 | 4.46% | 1,245,043 |
| Apr 11, 2025 | 3.12 | 3.19 | 3.04 | 3.14 | 3.14 | 0.64% | 912,062 |
| Apr 10, 2025 | 3.09 | 3.14 | 3.00 | 3.12 | 3.12 | -1.58% | 1,482,693 |
| Apr 9, 2025 | 2.85 | 3.23 | 2.71 | 3.17 | 3.17 | 10.07% | 2,695,729 |
| Apr 8, 2025 | 3.05 | 3.19 | 2.84 | 2.88 | 2.88 | -4.16% | 1,215,739 |
| Apr 7, 2025 | 3.14 | 3.14 | 2.89 | 3.01 | 3.01 | -6.97% | 1,852,424 |
| Apr 4, 2025 | 3.41 | 3.46 | 3.18 | 3.23 | 3.23 | -7.98% | 1,537,723 |
| Apr 3, 2025 | 3.40 | 3.54 | 3.37 | 3.51 | 3.51 | - | 1,770,562 |
| Apr 2, 2025 | 3.50 | 3.61 | 3.47 | 3.51 | 3.51 | 0.86% | 1,316,371 |
| Apr 1, 2025 | 3.46 | 3.60 | 3.41 | 3.48 | 3.48 | -0.29% | 1,358,881 |
| Mar 31, 2025 | 3.44 | 3.54 | 3.35 | 3.49 | 3.49 | -0.29% | 1,395,579 |
| Mar 28, 2025 | 3.27 | 3.54 | 3.26 | 3.50 | 3.50 | 7.03% | 1,444,569 |
| Mar 27, 2025 | 3.35 | 3.39 | 3.20 | 3.27 | 3.27 | -2.39% | 1,448,073 |
| Mar 26, 2025 | 3.37 | 3.45 | 3.32 | 3.35 | 3.35 | -0.59% | 653,402 |
| Mar 25, 2025 | 3.37 | 3.40 | 3.31 | 3.37 | 3.37 | -0.59% | 680,733 |
| Mar 24, 2025 | 3.28 | 3.40 | 3.28 | 3.39 | 3.39 | 3.35% | 749,574 |
| Mar 21, 2025 | 3.30 | 3.34 | 3.26 | 3.28 | 3.28 | -0.91% | 1,840,328 |
| Mar 20, 2025 | 3.31 | 3.36 | 3.25 | 3.31 | 3.31 | - | 834,368 |
| Mar 19, 2025 | 3.20 | 3.32 | 3.20 | 3.31 | 3.31 | 3.44% | 594,870 |
| Mar 18, 2025 | 3.20 | 3.27 | 3.16 | 3.20 | 3.20 | -2.44% | 557,926 |
| Mar 17, 2025 | 3.29 | 3.31 | 3.21 | 3.28 | 3.28 | -0.61% | 556,164 |