Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
3.370
-0.030 (-0.88%)
At close: Aug 13, 2025, 4:00 PM
3.390
+0.020 (0.59%)
After-hours: Aug 13, 2025, 4:59 PM EDT
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.40 | 3.45 | 3.35 | 3.37 | 3.37 | -0.88% | 753,607 |
| Aug 12, 2025 | 3.35 | 3.41 | 3.33 | 3.40 | 3.40 | 1.49% | 641,827 |
| Aug 11, 2025 | 3.40 | 3.43 | 3.34 | 3.35 | 3.35 | -1.47% | 422,149 |
| Aug 8, 2025 | 3.40 | 3.43 | 3.35 | 3.40 | 3.40 | - | 637,121 |
| Aug 7, 2025 | 3.53 | 3.54 | 3.31 | 3.40 | 3.40 | -2.02% | 590,230 |
| Aug 6, 2025 | 3.44 | 3.55 | 3.33 | 3.47 | 3.47 | 1.76% | 1,301,475 |
| Aug 5, 2025 | 3.34 | 3.42 | 3.30 | 3.41 | 3.41 | 2.10% | 942,410 |
| Aug 4, 2025 | 3.28 | 3.36 | 3.26 | 3.34 | 3.34 | 2.14% | 521,517 |
| Aug 1, 2025 | 3.27 | 3.39 | 3.27 | 3.27 | 3.27 | -0.30% | 554,677 |
| Jul 31, 2025 | 3.29 | 3.37 | 3.26 | 3.28 | 3.28 | -0.61% | 730,633 |
| Jul 30, 2025 | 3.32 | 3.42 | 3.29 | 3.30 | 3.30 | - | 618,324 |
| Jul 29, 2025 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | -1.49% | 456,730 |
| Jul 28, 2025 | 3.25 | 3.40 | 3.25 | 3.35 | 3.35 | 4.04% | 764,171 |
| Jul 25, 2025 | 3.23 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 420,860 |
| Jul 24, 2025 | 3.22 | 3.30 | 3.22 | 3.24 | 3.24 | 0.31% | 466,090 |
| Jul 23, 2025 | 3.16 | 3.26 | 3.13 | 3.23 | 3.23 | 2.54% | 614,325 |
| Jul 22, 2025 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | 0.32% | 410,441 |
| Jul 21, 2025 | 3.13 | 3.18 | 3.11 | 3.14 | 3.14 | 0.32% | 485,865 |
| Jul 18, 2025 | 3.19 | 3.19 | 3.08 | 3.13 | 3.13 | -0.32% | 894,110 |
| Jul 17, 2025 | 3.13 | 3.20 | 3.12 | 3.14 | 3.14 | 0.32% | 774,102 |
| Jul 16, 2025 | 3.13 | 3.16 | 3.10 | 3.13 | 3.13 | - | 1,073,009 |
| Jul 15, 2025 | 3.23 | 3.25 | 3.12 | 3.13 | 3.13 | -3.40% | 569,272 |
| Jul 14, 2025 | 3.15 | 3.25 | 3.14 | 3.24 | 3.24 | 2.21% | 660,576 |
| Jul 11, 2025 | 3.25 | 3.26 | 3.10 | 3.17 | 3.17 | -3.35% | 1,124,597 |
| Jul 10, 2025 | 3.32 | 3.34 | 3.24 | 3.28 | 3.28 | -1.80% | 859,973 |
| Jul 9, 2025 | 3.23 | 3.36 | 3.21 | 3.34 | 3.34 | 5.03% | 1,167,935 |
| Jul 8, 2025 | 3.15 | 3.23 | 3.12 | 3.18 | 3.18 | 1.27% | 544,025 |
| Jul 7, 2025 | 3.22 | 3.24 | 3.11 | 3.14 | 3.14 | -3.09% | 609,003 |
| Jul 3, 2025 | 3.20 | 3.28 | 3.19 | 3.24 | 3.24 | 1.57% | 354,262 |
| Jul 2, 2025 | 3.18 | 3.28 | 3.15 | 3.19 | 3.19 | 0.31% | 599,655 |
| Jul 1, 2025 | 3.07 | 3.23 | 3.06 | 3.18 | 3.18 | 2.91% | 892,801 |
| Jun 30, 2025 | 3.12 | 3.12 | 3.04 | 3.09 | 3.09 | -1.28% | 1,126,051 |
| Jun 27, 2025 | 3.19 | 3.22 | 3.12 | 3.13 | 3.13 | -2.19% | 1,839,167 |
| 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 |