Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
3.600
-0.010 (-0.28%)
May 2, 2025, 4:00 PM EDT - Market closed
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 3.34 | 3.41 | 3.29 | 3.30 | 3.30 | -0.60% | 707,417 |
| Mar 13, 2025 | 3.20 | 3.51 | 3.17 | 3.32 | 3.32 | 4.08% | 1,316,040 |
| Mar 12, 2025 | 3.06 | 3.20 | 3.02 | 3.19 | 3.19 | 4.25% | 785,473 |
| Mar 11, 2025 | 3.12 | 3.18 | 3.02 | 3.06 | 3.06 | -1.61% | 804,872 |
| Mar 10, 2025 | 3.29 | 3.32 | 3.09 | 3.11 | 3.11 | -6.04% | 1,050,161 |
| Mar 7, 2025 | 3.42 | 3.42 | 3.26 | 3.31 | 3.31 | -1.78% | 1,191,925 |
| Mar 6, 2025 | 3.41 | 3.55 | 3.37 | 3.37 | 3.37 | -2.60% | 1,313,961 |
| Mar 5, 2025 | 3.39 | 3.48 | 3.32 | 3.46 | 3.46 | 2.06% | 862,359 |
| Mar 4, 2025 | 3.40 | 3.57 | 3.35 | 3.39 | 3.39 | -0.88% | 1,088,295 |
| Mar 3, 2025 | 3.43 | 3.52 | 3.38 | 3.42 | 3.42 | -0.87% | 1,310,803 |
| Feb 28, 2025 | 3.37 | 3.49 | 3.33 | 3.45 | 3.45 | 2.37% | 1,002,516 |
| Feb 27, 2025 | 3.50 | 3.50 | 3.27 | 3.37 | 3.37 | -2.03% | 1,390,053 |
| Feb 26, 2025 | 3.50 | 3.56 | 3.37 | 3.44 | 3.44 | -0.29% | 1,387,542 |
| Feb 25, 2025 | 3.40 | 3.70 | 3.40 | 3.45 | 3.45 | 3.29% | 3,532,123 |
| Feb 24, 2025 | 3.42 | 3.43 | 3.34 | 3.34 | 3.34 | -2.34% | 578,560 |
| Feb 21, 2025 | 3.46 | 3.52 | 3.40 | 3.42 | 3.42 | -0.58% | 960,067 |