U.S. markets close in 4 hours 57 minutes

Arbutus Biopharma Corporation (ABUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1750-0.0750 (-2.31%)
As of 11:02AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20213.26003.28003.16503.17503.1750353,468
Jun 18, 20213.23003.29003.16003.25003.25001,307,700
Jun 17, 20213.18003.35003.18003.26003.26001,033,000
Jun 16, 20213.16003.22003.08003.22003.22001,607,200
Jun 15, 20213.38003.40003.17003.18003.18001,048,500
Jun 14, 20213.30003.43003.30003.40003.40001,095,700
Jun 11, 20213.31003.33003.21003.28003.28001,334,800
Jun 10, 20213.39003.42003.22003.32003.32001,218,000
Jun 09, 20213.44003.49003.36003.38003.38001,322,500
Jun 08, 20213.37003.47003.20003.44003.44002,529,800
Jun 07, 20212.98003.44002.98003.27003.27003,907,100
Jun 04, 20212.95003.03002.90002.94002.9400914,500
Jun 03, 20212.97002.97002.83002.95002.95001,517,100
Jun 02, 20212.90003.04002.90003.00003.00001,637,600
Jun 01, 20212.86002.92002.81002.86002.86001,000,400
May 28, 20212.91002.96002.79002.83002.8300961,900
May 27, 20212.81002.91002.79002.85002.8500799,000
May 26, 20212.68002.87002.66002.78002.78001,049,100
May 25, 20212.70002.77002.67002.67002.6700640,600
May 24, 20212.75002.77002.68002.70002.70001,072,900
May 21, 20212.80002.83002.72002.74002.7400925,800
May 20, 20212.72002.83002.66002.78002.7800901,900
May 19, 20212.74002.82002.67002.67002.67001,188,200
May 18, 20212.74002.88002.72002.81002.8100832,300
May 17, 20212.66002.73002.57002.72002.7200678,800
May 14, 20212.57002.67002.54002.62002.6200720,100
May 13, 20212.75002.75002.43002.50002.50001,557,000
May 12, 20212.74002.87002.69002.72002.7200837,600
May 11, 20212.53002.81002.45002.75002.75001,629,600
May 10, 20212.84002.85002.65002.65002.65001,298,500
May 07, 20212.83002.97002.80002.81002.81001,504,600
May 06, 20212.76002.86002.66002.80002.80003,250,200
May 05, 20213.22003.22002.94002.96002.96002,731,400
May 04, 20213.36003.42003.24003.33003.33001,876,800
May 03, 20213.55003.56003.38003.44003.44001,220,400
Apr 30, 20213.45003.57003.44003.47003.4700950,900
Apr 29, 20213.43003.57003.37003.51003.51001,159,900
Apr 28, 20213.58003.58003.34003.42003.42001,287,300
Apr 27, 20213.36003.52003.33003.46003.46001,464,300
Apr 26, 20213.23003.37003.20003.28003.28001,178,600
Apr 23, 20213.18003.29003.14003.25003.2500754,200
Apr 22, 20213.15003.28003.09003.19003.19001,364,800
Apr 21, 20213.00003.16002.93003.14003.1400798,800
Apr 20, 20213.05003.07002.95002.99002.99001,214,200
Apr 19, 20213.04003.18003.02003.03003.03001,299,300
Apr 16, 20213.20003.20003.02003.07003.07002,002,800
Apr 15, 20213.37003.38003.17003.20003.20001,012,600
Apr 14, 20213.17003.39003.15003.32003.32001,203,600
Apr 13, 20213.15003.19003.06003.17003.17001,041,500
Apr 12, 20213.30003.34003.02003.11003.11001,476,000
Apr 09, 20213.25003.38003.19003.30003.3000963,000
Apr 08, 20213.30003.36003.20003.29003.29001,119,500
Apr 07, 20213.38003.38003.20003.24003.2400777,000
Apr 06, 20213.40003.47003.31003.36003.36001,192,300
Apr 05, 20213.46003.51003.33003.39003.3900833,800
Apr 01, 20213.50003.55003.40003.43003.43001,420,400
Mar 31, 20213.21003.40003.19003.33003.33001,188,600
Mar 30, 20213.24003.31003.12003.15003.1500978,000
Mar 29, 20213.33003.35003.21003.26003.2600822,000
Mar 26, 20213.36003.44003.27003.36003.3600865,700
Mar 25, 20213.30003.38003.21003.35003.35001,236,100
Mar 24, 20213.40003.56003.32003.33003.33002,227,900
Mar 23, 20213.52003.54003.35003.39003.39001,528,100
Mar 22, 20213.67003.70003.52003.56003.56001,173,200
Mar 19, 20213.62003.71003.56003.65003.65001,222,300
Mar 18, 20213.69003.85003.59003.61003.61001,127,800
Mar 17, 20213.68003.78003.56003.71003.71001,585,800
Mar 16, 20213.91004.07003.68003.81003.81003,893,700
Mar 15, 20213.76003.88003.72003.78003.78001,252,000
Mar 12, 20213.71003.83003.62003.79003.79001,520,000
Mar 11, 20213.74003.88003.71003.80003.80001,759,800
Mar 10, 20213.68003.75003.56003.64003.64001,258,100
Mar 09, 20213.38003.65003.35003.60003.60002,322,900
Mar 08, 20213.28003.49003.20003.24003.24002,033,600
Mar 05, 20213.20003.30002.91003.30003.30003,754,600
Mar 04, 20213.57003.60003.01003.14003.14004,444,400
Mar 03, 20213.85003.88003.62003.64003.64001,756,500
Mar 02, 20213.88003.91003.79003.83003.83001,361,800
Mar 01, 20213.90003.98003.74003.84003.84002,074,000
Feb 26, 20213.94003.95003.66003.75003.75002,415,300
Feb 25, 20214.31004.37003.78003.81003.81003,348,500
Feb 24, 20213.93004.49003.90004.42004.42003,753,700
Feb 23, 20214.16004.18003.64003.83003.83003,891,900
Feb 22, 20214.40004.56004.25004.29004.29002,382,100
Feb 19, 20214.34004.65004.30004.39004.39002,326,000
Feb 18, 20214.37004.43004.22004.28004.28001,842,200
Feb 17, 20214.50004.58004.28004.41004.41002,038,800
Feb 16, 20214.47004.64004.36004.49004.49002,363,700
Feb 12, 20214.38004.41004.24004.33004.33001,777,400
Feb 11, 20214.41004.61004.15004.38004.38002,656,400
Feb 10, 20214.55004.73004.27004.43004.43003,354,500
Feb 09, 20215.00005.14004.45004.47004.47006,957,400
Feb 08, 20214.29004.89004.23004.84004.840011,467,300
Feb 05, 20214.24004.24003.99004.15004.15004,221,000
Feb 04, 20213.91004.26003.86004.16004.16005,420,200
Feb 03, 20213.96004.02003.86003.90003.90001,912,600
Feb 02, 20213.97004.00003.87003.92003.92001,817,700
Feb 01, 20213.91004.03003.84003.88003.88003,986,400
Jan 29, 20213.86003.93003.63003.78003.78002,509,300
Jan 28, 20213.75003.78003.61003.67003.67002,344,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...