Arbutus Biopharma Corporation - Common Stock (ABUS)
3.5100
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 7:28 AM EDT
Historical Prices For Arbutus Biopharma Corporation - Common Stock (ABUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.50 | 3.61 | 3.46 | 3.51 | 1,316,071 | 3.51 |
| 4/01/2025 | 3.46 | 3.60 | 3.41 | 3.48 | 1,358,881 | 3.48 |
| 3/31/2025 | 3.44 | 3.54 | 3.35 | 3.49 | 1,395,579 | 3.49 |
| 3/28/2025 | 3.27 | 3.54 | 3.26 | 3.50 | 1,444,569 | 3.50 |
| 3/27/2025 | 3.35 | 3.39 | 3.20 | 3.27 | 1,448,073 | 3.27 |
| 3/26/2025 | 3.37 | 3.45 | 3.31 | 3.35 | 653,402 | 3.35 |
| 3/25/2025 | 3.37 | 3.40 | 3.31 | 3.37 | 680,693 | 3.37 |
| 3/24/2025 | 3.28 | 3.40 | 3.28 | 3.39 | 749,574 | 3.39 |
| 3/21/2025 | 3.30 | 3.34 | 3.26 | 3.28 | 1,840,328 | 3.28 |
| 3/20/2025 | 3.31 | 3.35 | 3.25 | 3.31 | 834,353 | 3.31 |
| 3/19/2025 | 3.20 | 3.32 | 3.20 | 3.31 | 594,715 | 3.31 |
| 3/18/2025 | 3.20 | 3.27 | 3.16 | 3.20 | 557,866 | 3.20 |
| 3/17/2025 | 3.29 | 3.31 | 3.21 | 3.28 | 556,164 | 3.28 |
| 3/14/2025 | 3.34 | 3.40 | 3.29 | 3.30 | 707,417 | 3.30 |
| 3/13/2025 | 3.20 | 3.50 | 3.17 | 3.32 | 1,316,037 | 3.32 |
| 3/12/2025 | 3.06 | 3.20 | 3.02 | 3.19 | 785,468 | 3.19 |
| 3/11/2025 | 3.12 | 3.18 | 3.02 | 3.06 | 804,872 | 3.06 |
| 3/10/2025 | 3.29 | 3.32 | 3.09 | 3.11 | 1,050,675 | 3.11 |
| 3/07/2025 | 3.42 | 3.42 | 3.26 | 3.31 | 1,191,925 | 3.31 |
| 3/06/2025 | 3.41 | 3.54 | 3.37 | 3.37 | 1,313,961 | 3.37 |
| 3/05/2025 | 3.39 | 3.48 | 3.32 | 3.46 | 852,820 | 3.46 |
| 3/04/2025 | 3.40 | 3.57 | 3.35 | 3.39 | 1,088,225 | 3.39 |
| 3/03/2025 | 3.43 | 3.52 | 3.38 | 3.42 | 1,310,186 | 3.42 |
| 2/28/2025 | 3.37 | 3.48 | 3.33 | 3.45 | 1,002,516 | 3.45 |
| 2/27/2025 | 3.50 | 3.50 | 3.27 | 3.37 | 1,390,041 | 3.37 |
| 2/26/2025 | 3.50 | 3.56 | 3.37 | 3.44 | 1,387,507 | 3.44 |
| 2/25/2025 | 3.40 | 3.70 | 3.40 | 3.45 | 3,530,413 | 3.45 |
| 2/24/2025 | 3.42 | 3.43 | 3.34 | 3.34 | 576,560 | 3.34 |
| 2/21/2025 | 3.46 | 3.52 | 3.40 | 3.42 | 960,067 | 3.42 |
| 2/20/2025 | 3.40 | 3.45 | 3.37 | 3.44 | 497,606 | 3.44 |
| 2/19/2025 | 3.33 | 3.42 | 3.31 | 3.39 | 627,561 | 3.39 |
| 2/18/2025 | 3.31 | 3.44 | 3.30 | 3.36 | 1,030,903 | 3.36 |
| 2/14/2025 | 3.30 | 3.36 | 3.23 | 3.29 | 426,809 | 3.29 |
| 2/13/2025 | 3.33 | 3.36 | 3.28 | 3.30 | 492,005 | 3.30 |
| 2/12/2025 | 3.27 | 3.32 | 3.27 | 3.31 | 317,880 | 3.31 |
| 2/11/2025 | 3.31 | 3.33 | 3.25 | 3.31 | 363,293 | 3.31 |
| 2/10/2025 | 3.44 | 3.46 | 3.32 | 3.33 | 398,509 | 3.33 |
| 2/07/2025 | 3.41 | 3.45 | 3.33 | 3.43 | 734,897 | 3.43 |
| 2/06/2025 | 3.57 | 3.62 | 3.41 | 3.41 | 1,134,473 | 3.41 |
| 2/05/2025 | 3.35 | 3.60 | 3.35 | 3.59 | 1,125,733 | 3.59 |
| 2/04/2025 | 3.27 | 3.37 | 3.25 | 3.36 | 694,013 | 3.36 |
| 2/03/2025 | 3.28 | 3.30 | 3.17 | 3.28 | 713,126 | 3.28 |
| 1/31/2025 | 3.28 | 3.36 | 3.25 | 3.33 | 701,758 | 3.33 |
| 1/30/2025 | 3.39 | 3.41 | 3.28 | 3.30 | 366,653 | 3.30 |
| 1/29/2025 | 3.35 | 3.44 | 3.33 | 3.38 | 567,956 | 3.38 |
| 1/28/2025 | 3.42 | 3.44 | 3.33 | 3.35 | 392,381 | 3.35 |
| 1/27/2025 | 3.32 | 3.44 | 3.32 | 3.43 | 956,194 | 3.43 |
| 1/24/2025 | 3.31 | 3.38 | 3.28 | 3.32 | 412,235 | 3.32 |
| 1/23/2025 | 3.18 | 3.35 | 3.17 | 3.34 | 876,331 | 3.34 |
| 1/22/2025 | 3.23 | 3.25 | 3.17 | 3.22 | 377,246 | 3.22 |
| 1/21/2025 | 3.19 | 3.25 | 3.16 | 3.21 | 477,567 | 3.21 |
| 1/17/2025 | 3.23 | 3.24 | 3.17 | 3.20 | 610,726 | 3.20 |
| 1/16/2025 | 3.30 | 3.30 | 3.16 | 3.22 | 721,278 | 3.22 |
| 1/15/2025 | 3.27 | 3.37 | 3.21 | 3.28 | 716,242 | 3.28 |
| 1/14/2025 | 3.38 | 3.38 | 3.18 | 3.18 | 751,132 | 3.18 |
| 1/13/2025 | 3.25 | 3.35 | 3.13 | 3.35 | 1,059,267 | 3.35 |
| 1/10/2025 | 3.33 | 3.33 | 3.23 | 3.29 | 836,736 | 3.29 |
| 1/08/2025 | 3.37 | 3.38 | 3.21 | 3.35 | 920,372 | 3.35 |
| 1/07/2025 | 3.27 | 3.54 | 3.25 | 3.41 | 1,595,410 | 3.41 |
| 1/06/2025 | 3.42 | 3.42 | 3.27 | 3.27 | 629,046 | 3.27 |
| 1/03/2025 | 3.29 | 3.44 | 3.29 | 3.42 | 629,575 | 3.42 |