Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Corporation - Common Stock (NQ:ABUS)

3.170 -0.110 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 3.250 3.260 3.100 3.170 1,124,597 -0.11(-3.35%)
Jul 10, 2025 3.320 3.335 3.235 3.280 859,958 -0.06(-1.80%)
Jul 09, 2025 3.230 3.360 3.205 3.340 1,167,910 +0.16(+5.03%)
Jul 08, 2025 3.150 3.225 3.120 3.180 544,025 +0.04(+1.27%)
Jul 07, 2025 3.220 3.240 3.110 3.140 609,003 -0.10(-3.09%)
Jul 03, 2025 3.200 3.280 3.188 3.240 354,262 +0.05(+1.57%)
Jul 02, 2025 3.180 3.280 3.145 3.190 599,655 +0.01(+0.31%)
Jul 01, 2025 3.070 3.230 3.060 3.180 892,801 +0.09(+2.91%)
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.