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)

3.230 -0.070 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
May 01, 2025 3.560 3.620 3.510 3.610 1,002,502 +0.06(+1.69%)
Apr 30, 2025 3.360 3.620 3.360 3.550 1,144,205 +0.14(+4.11%)
Apr 29, 2025 3.340 3.455 3.330 3.410 950,033 +0.07(+2.10%)
Apr 28, 2025 3.310 3.365 3.310 3.340 625,357 +0.05(+1.52%)
Apr 25, 2025 3.300 3.350 3.255 3.290 536,892 -0.05(-1.50%)
Apr 24, 2025 3.250 3.350 3.230 3.340 774,783 +0.10(+3.09%)
Apr 23, 2025 3.270 3.320 3.220 3.240 544,024 +0.05(+1.57%)
Apr 22, 2025 3.250 3.270 3.135 3.190 652,927 -0.02(-0.62%)
Apr 21, 2025 3.100 3.320 3.085 3.210 1,014,516 +0.06(+1.90%)
Apr 17, 2025 3.050 3.160 3.000 3.150 744,826 +0.09(+2.94%)
Apr 16, 2025 3.150 3.170 2.995 3.060 1,123,205 -0.10(-3.16%)
Apr 15, 2025 3.270 3.340 3.150 3.160 1,054,353 -0.12(-3.66%)
Apr 14, 2025 3.180 3.310 3.150 3.280 1,245,043 +0.14(+4.46%)
Apr 11, 2025 3.120 3.190 3.040 3.140 912,062 +0.02(+0.64%)
Apr 10, 2025 3.090 3.135 3.000 3.120 1,482,693 -0.05(-1.58%)
Apr 09, 2025 2.850 3.225 2.705 3.170 2,695,679 +0.29(+10.07%)
Apr 08, 2025 3.050 3.190 2.840 2.880 1,215,413 -0.12(-4.16%)
Apr 07, 2025 3.140 3.140 2.890 3.005 1,840,161 -0.20(-6.24%)
Apr 04, 2025 3.410 3.455 3.175 3.205 1,537,723 -0.30(-8.69%)
Apr 03, 2025 3.400 3.535 3.365 3.510 1,770,562 +0.00(+0.00%)
Apr 02, 2025 3.500 3.610 3.465 3.510 1,316,071 +0.03(+0.86%)
Apr 01, 2025 3.460 3.600 3.410 3.480 1,358,881 -0.01(-0.29%)
Mar 31, 2025 3.440 3.540 3.350 3.490 1,395,579 -0.01(-0.29%)
Mar 28, 2025 3.270 3.540 3.260 3.500 1,444,569 +0.23(+7.03%)
Mar 27, 2025 3.350 3.390 3.200 3.270 1,448,073 -0.08(-2.39%)
Mar 26, 2025 3.370 3.450 3.315 3.350 653,402 -0.02(-0.59%)
Mar 25, 2025 3.370 3.400 3.310 3.370 680,693 -0.02(-0.59%)
Mar 24, 2025 3.280 3.400 3.280 3.390 749,574 +0.11(+3.35%)
Mar 21, 2025 3.300 3.340 3.260 3.280 1,840,328 -0.03(-0.91%)
Mar 20, 2025 3.310 3.355 3.250 3.310 834,353 +0.00(+0.00%)
Mar 19, 2025 3.200 3.320 3.200 3.310 594,715 +0.11(+3.44%)
Mar 18, 2025 3.200 3.271 3.160 3.200 557,866 -0.08(-2.44%)
Mar 17, 2025 3.290 3.310 3.210 3.280 556,164 -0.02(-0.61%)
Mar 14, 2025 3.340 3.405 3.285 3.300 707,417 -0.02(-0.60%)
Mar 13, 2025 3.200 3.505 3.170 3.320 1,316,037 +0.13(+4.08%)
Mar 12, 2025 3.060 3.200 3.020 3.190 785,468 +0.13(+4.25%)
Mar 11, 2025 3.120 3.179 3.020 3.060 804,872 -0.05(-1.61%)
Mar 10, 2025 3.290 3.324 3.090 3.110 1,050,675 -0.20(-6.04%)
Mar 07, 2025 3.420 3.420 3.260 3.310 1,191,925 -0.06(-1.78%)
Mar 06, 2025 3.410 3.545 3.370 3.370 1,313,961 -0.09(-2.60%)
Mar 05, 2025 3.390 3.480 3.320 3.460 852,820 +0.07(+2.06%)
Mar 04, 2025 3.400 3.570 3.345 3.390 1,088,225 -0.03(-0.88%)
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.