Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
3.130
-0.070 (-2.19%)
At close: Jun 27, 2025, 4:00 PM
3.130
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.19 | 3.22 | 3.16 | 3.15 | - | -1.56% | 72,095 |
| Jun 26, 2025 | 3.32 | 3.35 | 3.12 | 3.20 | 3.20 | -4.19% | 1,713,928 |
| Jun 25, 2025 | 3.36 | 3.40 | 3.28 | 3.34 | 3.34 | -0.89% | 618,273 |
| Jun 24, 2025 | 3.43 | 3.48 | 3.36 | 3.37 | 3.37 | -1.17% | 1,807,665 |
| Jun 23, 2025 | 3.42 | 3.49 | 3.29 | 3.41 | 3.41 | -0.58% | 1,070,943 |
| Jun 20, 2025 | 3.52 | 3.54 | 3.37 | 3.43 | 3.43 | -1.15% | 1,018,142 |
| Jun 18, 2025 | 3.45 | 3.54 | 3.43 | 3.47 | 3.47 | 0.58% | 444,353 |
| Jun 17, 2025 | 3.55 | 3.57 | 3.45 | 3.45 | 3.45 | -3.63% | 686,518 |
| Jun 16, 2025 | 3.54 | 3.65 | 3.50 | 3.58 | 3.58 | 1.42% | 752,224 |
| Jun 13, 2025 | 3.53 | 3.60 | 3.49 | 3.53 | 3.53 | -1.40% | 515,440 |
| Jun 12, 2025 | 3.50 | 3.59 | 3.46 | 3.58 | 3.58 | 2.29% | 541,720 |
| Jun 11, 2025 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | -1.41% | 471,175 |
| Jun 10, 2025 | 3.52 | 3.62 | 3.48 | 3.55 | 3.55 | 1.14% | 491,710 |
| Jun 9, 2025 | 3.51 | 3.52 | 3.45 | 3.51 | 3.51 | 0.86% | 471,519 |
| Jun 6, 2025 | 3.45 | 3.54 | 3.44 | 3.48 | 3.48 | 2.35% | 557,512 |
| Jun 5, 2025 | 3.40 | 3.41 | 3.31 | 3.40 | 3.40 | -0.29% | 685,817 |
| Jun 4, 2025 | 3.46 | 3.48 | 3.36 | 3.41 | 3.41 | -1.16% | 530,321 |
| Jun 3, 2025 | 3.36 | 3.48 | 3.31 | 3.45 | 3.45 | 2.68% | 458,153 |
| Jun 2, 2025 | 3.37 | 3.43 | 3.33 | 3.36 | 3.36 | - | 551,419 |
| May 30, 2025 | 3.42 | 3.43 | 3.33 | 3.36 | 3.36 | -2.33% | 635,966 |
| May 29, 2025 | 3.42 | 3.53 | 3.38 | 3.44 | 3.44 | 0.88% | 881,382 |
| May 28, 2025 | 3.45 | 3.54 | 3.40 | 3.41 | 3.41 | -1.16% | 727,878 |
| May 27, 2025 | 3.24 | 3.46 | 3.24 | 3.45 | 3.45 | 7.14% | 1,119,900 |
| 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 |