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

Arbutus Biopharma Corporation - Common Stock (NQ: ABUS )

3.375 -0.045 (-1.32%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 24, 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 (%)
Feb 21, 2025 3.460 3.515 3.400 3.420 960,067 -0.02(-0.58%)
Feb 20, 2025 3.395 3.450 3.370 3.440 497,606 +0.05(+1.47%)
Feb 19, 2025 3.330 3.420 3.315 3.390 627,561 +0.03(+0.89%)
Feb 18, 2025 3.310 3.440 3.301 3.360 1,030,903 +0.07(+2.13%)
Feb 14, 2025 3.300 3.360 3.235 3.290 426,809 -0.01(-0.30%)
Feb 13, 2025 3.330 3.360 3.280 3.300 492,005 -0.01(-0.30%)
Feb 12, 2025 3.270 3.323 3.265 3.310 317,880 +0.00(+0.00%)
Feb 11, 2025 3.310 3.335 3.255 3.310 363,293 -0.02(-0.60%)
Feb 10, 2025 3.440 3.465 3.320 3.330 398,509 -0.10(-2.92%)
Feb 07, 2025 3.410 3.450 3.330 3.430 734,897 +0.02(+0.59%)
Feb 06, 2025 3.570 3.615 3.410 3.410 1,134,473 -0.18(-5.01%)
Feb 05, 2025 3.350 3.600 3.350 3.590 1,125,733 +0.23(+6.85%)
Feb 04, 2025 3.270 3.370 3.250 3.360 694,013 +0.08(+2.44%)
Feb 03, 2025 3.280 3.300 3.170 3.280 713,126 -0.05(-1.50%)
Jan 31, 2025 3.280 3.360 3.250 3.330 701,758 +0.03(+0.91%)
Jan 30, 2025 3.390 3.410 3.280 3.300 366,653 -0.08(-2.37%)
Jan 29, 2025 3.350 3.440 3.330 3.380 567,956 +0.03(+0.90%)
Jan 28, 2025 3.420 3.440 3.335 3.350 392,381 -0.08(-2.33%)
Jan 27, 2025 3.320 3.445 3.320 3.430 956,194 +0.11(+3.31%)
Jan 24, 2025 3.310 3.385 3.280 3.320 412,235 -0.02(-0.60%)
Jan 23, 2025 3.180 3.355 3.170 3.340 876,331 +0.12(+3.73%)
Jan 22, 2025 3.230 3.255 3.175 3.220 377,246 +0.01(+0.31%)
Jan 21, 2025 3.190 3.250 3.160 3.210 477,567 +0.01(+0.31%)
Jan 17, 2025 3.230 3.240 3.170 3.200 610,726 -0.02(-0.62%)
Jan 16, 2025 3.300 3.300 3.160 3.220 721,278 -0.06(-1.83%)
Jan 15, 2025 3.270 3.370 3.215 3.280 716,242 +0.10(+3.14%)
Jan 14, 2025 3.380 3.380 3.180 3.180 751,132 -0.17(-5.07%)
Jan 13, 2025 3.250 3.355 3.130 3.350 1,059,267 +0.06(+1.82%)
Jan 10, 2025 3.330 3.330 3.235 3.290 836,736 -0.06(-1.79%)
Jan 08, 2025 3.370 3.380 3.215 3.350 920,372 -0.06(-1.76%)
Jan 07, 2025 3.270 3.540 3.250 3.410 1,595,410 +0.14(+4.28%)
Jan 06, 2025 3.420 3.420 3.270 3.270 629,046 -0.15(-4.39%)
Jan 03, 2025 3.290 3.445 3.285 3.420 629,575 +0.13(+3.95%)
Jan 02, 2025 3.300 3.375 3.275 3.290 551,933 +0.02(+0.61%)
Dec 31, 2024 3.270 0 +0.07(+2.19%)
Dec 30, 2024 3.200 3.250 3.130 3.200 1,178,108 -0.01(-0.31%)
Dec 27, 2024 3.160 3.220 3.115 3.210 831,166 +0.02(+0.63%)
Dec 26, 2024 3.150 3.210 3.135 3.190 787,003 +0.01(+0.31%)
Dec 24, 2024 3.210 3.210 3.110 3.180 370,783 -0.01(-0.31%)
Dec 23, 2024 3.190 3.245 3.150 3.190 722,268 -0.02(-0.62%)
Dec 20, 2024 3.180 3.260 3.160 3.210 2,993,698 +0.00(+0.16%)
Dec 19, 2024 3.210 3.260 3.140 3.205 500,955 +0.02(+0.47%)
Dec 18, 2024 3.460 3.460 3.130 3.190 992,018 -0.27(-7.80%)
Dec 17, 2024 3.490 3.590 3.431 3.460 1,187,750 -0.09(-2.54%)
Dec 16, 2024 3.450 3.605 3.440 3.550 544,952 +0.07(+2.01%)
Dec 13, 2024 3.540 3.580 3.440 3.480 565,594 -0.08(-2.25%)
Dec 12, 2024 3.640 3.750 3.560 3.560 661,391 -0.08(-2.20%)
Dec 11, 2024 3.760 3.780 3.630 3.640 639,425 -0.12(-3.19%)
Dec 10, 2024 3.710 3.790 3.665 3.760 706,759 +0.08(+2.17%)
Dec 09, 2024 3.690 3.730 3.650 3.680 489,739 +0.00(+0.00%)
Dec 06, 2024 3.590 3.725 3.590 3.680 483,364 +0.05(+1.38%)
Dec 05, 2024 3.790 3.790 3.610 3.630 788,329 -0.11(-2.94%)
Dec 04, 2024 3.410 3.750 3.360 3.740 1,303,733 +0.33(+9.68%)
Dec 03, 2024 3.470 3.480 3.365 3.410 559,080 -0.05(-1.45%)
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 and Conditions.