Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.840
+0.230 (4.99%)
At close: Oct 30, 2025, 4:00 PM EDT
4.840
0.00 (0.00%)
After-hours: Oct 30, 2025, 7:20 PM EDT

Arbutus Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254.584.954.544.844.844.99%1,839,768
Oct 29, 20254.594.764.514.614.610.66%1,183,471
Oct 28, 20254.474.614.404.584.582.46%689,169
Oct 27, 20254.364.484.304.474.472.52%929,914
Oct 24, 20254.304.444.264.364.361.87%786,875
Oct 23, 20254.424.444.274.284.28-3.39%709,475
Oct 22, 20254.484.514.384.434.43-1.12%693,798
Oct 21, 20254.544.614.454.484.48-1.54%607,231
Oct 20, 20254.414.604.284.554.553.17%838,669
Oct 17, 20254.484.584.364.414.41-2.22%812,224
Oct 16, 20254.504.654.384.514.510.89%1,669,624
Oct 15, 20254.244.484.224.474.475.42%824,439
Oct 14, 20254.254.364.104.244.24-0.93%1,181,670
Oct 13, 20254.154.304.104.284.284.14%716,784
Oct 10, 20254.274.304.104.114.11-3.75%758,547
Oct 9, 20254.154.314.104.274.272.15%1,220,486
Oct 8, 20254.314.394.174.184.18-2.56%751,562
Oct 7, 20254.374.544.284.294.29-1.15%1,096,814
Oct 6, 20254.394.404.294.344.34-0.91%910,913
Oct 3, 20254.524.534.304.384.38-2.45%892,436
Oct 2, 20254.594.604.384.494.49-2.18%730,991
Oct 1, 20254.554.664.534.594.591.10%1,316,217
Sep 30, 20254.444.554.404.544.541.79%1,245,681
Sep 29, 20254.474.504.364.464.461.13%849,193
Sep 26, 20254.314.444.254.414.412.08%610,894
Sep 25, 20254.464.464.294.324.32-3.79%633,435
Sep 24, 20254.454.514.404.494.490.67%822,949
Sep 23, 20254.504.564.424.464.460.68%1,007,929
Sep 22, 20254.254.454.254.434.434.24%1,171,040
Sep 19, 20254.404.444.184.254.25-3.85%2,309,492
Sep 18, 20254.464.504.384.424.42-0.23%984,678
Sep 17, 20254.384.544.374.434.430.68%1,083,598
Sep 16, 20254.524.574.384.404.40-2.87%1,011,920
Sep 15, 20254.504.574.374.534.531.57%968,331
Sep 12, 20254.894.894.454.464.46-8.98%1,689,712
Sep 11, 20254.655.104.594.904.906.06%5,051,456
Sep 10, 20254.444.694.394.624.626.70%2,608,556
Sep 9, 20254.084.364.024.334.335.87%2,858,014
Sep 8, 20254.224.244.064.094.09-2.62%989,837
Sep 5, 20254.004.374.004.204.204.74%2,833,764
Sep 4, 20253.954.033.884.014.012.04%1,046,769
Sep 3, 20253.803.993.763.933.932.88%1,030,200
Sep 2, 20253.694.103.663.823.822.96%2,650,009
Aug 29, 20253.673.733.653.713.711.09%766,987
Aug 28, 20253.663.683.603.673.670.55%589,299
Aug 27, 20253.663.713.633.653.65-748,287
Aug 26, 20253.503.683.503.653.654.29%2,385,984
Aug 25, 20253.583.613.493.503.50-2.51%554,367
Aug 22, 20253.603.663.543.593.590.28%903,477
Aug 21, 20253.443.583.443.583.582.58%977,380