Skip to main content

Arbutus Biopharma Corporation - Common Stock (NQ:ABUS)

3.090 -0.040 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.120 3.120 3.040 3.090 1,126,051 -0.04(-1.28%)
Jun 27, 2025 3.190 3.220 3.120 3.130 1,839,167 -0.07(-2.19%)
Jun 26, 2025 3.320 3.345 3.120 3.200 1,713,540 -0.14(-4.19%)
Jun 25, 2025 3.360 3.400 3.280 3.340 618,017 -0.03(-0.89%)
Jun 24, 2025 3.430 3.475 3.360 3.370 1,807,555 -0.04(-1.17%)
Jun 23, 2025 3.420 3.490 3.290 3.410 1,070,937 -0.02(-0.58%)
Jun 20, 2025 3.520 3.540 3.370 3.430 1,018,142 -0.04(-1.15%)
Jun 18, 2025 3.450 3.539 3.430 3.470 444,353 +0.02(+0.58%)
Jun 17, 2025 3.550 3.565 3.450 3.450 686,513 -0.13(-3.63%)
Jun 16, 2025 3.540 3.650 3.500 3.580 752,019 +0.05(+1.42%)
Jun 13, 2025 3.530 3.600 3.490 3.530 515,440 -0.05(-1.40%)
Jun 12, 2025 3.500 3.585 3.460 3.580 541,720 +0.08(+2.29%)
Jun 11, 2025 3.580 3.595 3.500 3.500 471,165 -0.05(-1.41%)
Jun 10, 2025 3.520 3.620 3.480 3.550 491,710 +0.04(+1.14%)
Jun 09, 2025 3.510 3.520 3.451 3.510 471,519 +0.03(+0.86%)
Jun 06, 2025 3.450 3.535 3.440 3.480 557,512 +0.08(+2.35%)
Jun 05, 2025 3.400 3.410 3.311 3.400 685,517 -0.01(-0.29%)
Jun 04, 2025 3.460 3.480 3.360 3.410 530,316 -0.04(-1.16%)
Jun 03, 2025 3.360 3.480 3.310 3.450 458,153 +0.09(+2.68%)
Jun 02, 2025 3.370 3.430 3.330 3.360 551,419 +0.00(+0.00%)
May 30, 2025 3.420 3.430 3.325 3.360 635,966 -0.08(-2.33%)
May 29, 2025 3.420 3.530 3.380 3.440 877,822 +0.03(+0.88%)
May 28, 2025 3.450 3.535 3.400 3.410 727,878 -0.04(-1.16%)
May 27, 2025 3.240 3.460 3.236 3.450 1,119,891 +0.23(+7.14%)
May 23, 2025 3.160 3.235 3.140 3.220 532,467 +0.00(+0.00%)
May 22, 2025 3.150 3.235 3.110 3.220 779,781 +0.05(+1.58%)
May 21, 2025 3.170 3.250 3.110 3.170 1,102,676 -0.04(-1.25%)
May 20, 2025 3.120 3.230 3.080 3.210 756,476 +0.08(+2.56%)
May 19, 2025 3.060 3.160 3.040 3.130 611,485 +0.05(+1.62%)
May 16, 2025 3.100 3.150 3.050 3.080 1,052,601 -0.04(-1.28%)
May 15, 2025 3.130 3.145 2.940 3.120 950,376 -0.04(-1.27%)
May 14, 2025 3.150 3.230 3.140 3.160 805,975 -0.03(-0.94%)
May 13, 2025 3.370 3.420 3.170 3.190 643,534 -0.16(-4.78%)
May 12, 2025 3.300 3.370 3.250 3.350 834,314 +0.12(+3.72%)
May 09, 2025 3.290 3.365 3.220 3.230 640,237 -0.07(-2.12%)
May 08, 2025 3.280 3.355 3.110 3.300 928,949 +0.01(+0.30%)
May 07, 2025 3.390 3.455 3.260 3.290 1,106,356 -0.03(-0.90%)
May 06, 2025 3.470 3.490 3.320 3.320 821,066 -0.19(-5.41%)
May 05, 2025 3.600 3.660 3.360 3.510 1,079,005 -0.08(-2.23%)
May 02, 2025 3.620 3.725 3.580 3.590 866,083 -0.02(-0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.