Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Arbutus Biopharma Corporation (ABUS)

3.2800
+0.0400
+(1.23%)
As of 12:14:08 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.25003.33003.23003.28003.2800212,571
Apr 23, 20253.27003.32003.22003.24003.2400544,000
Apr 22, 20253.25003.27003.14003.19003.1900652,900
Apr 21, 20253.10003.32003.09003.21003.21001,014,500
Apr 17, 20253.05003.16003.00003.15003.1500744,800
Apr 16, 20253.15003.17003.00003.06003.06001,123,200
Apr 15, 20253.27003.34003.15003.16003.16001,054,300
Apr 14, 20253.18003.31003.15003.28003.28001,245,000
Apr 11, 20253.12003.19003.04003.14003.1400912,100
Apr 10, 20253.09003.14003.00003.12003.12001,482,700
Apr 9, 20252.85003.23002.71003.17003.17002,695,700
Apr 8, 20253.05003.19002.84002.88002.88001,215,400
Apr 7, 20253.14003.14002.89003.01003.01001,852,400
Apr 4, 20253.41003.46003.18003.23003.23001,537,500
Apr 3, 20253.40003.54003.37003.51003.51001,770,600
Apr 2, 20253.50003.61003.47003.51003.51001,316,400
Apr 1, 20253.46003.60003.41003.48003.48001,358,900
Mar 31, 20253.44003.54003.35003.49003.49001,395,600
Mar 28, 20253.27003.54003.26003.50003.50001,444,500
Mar 27, 20253.35003.39003.20003.27003.27001,448,100
Mar 26, 20253.37003.45003.32003.35003.3500653,300
Mar 25, 20253.37003.40003.31003.37003.3700680,700
Mar 24, 20253.28003.40003.28003.39003.3900749,600
Mar 21, 20253.30003.34003.26003.28003.28001,840,200
Mar 20, 20253.31003.36003.25003.31003.3100834,200
Mar 19, 20253.20003.32003.20003.31003.3100594,700
Mar 18, 20253.20003.27003.16003.20003.2000557,900
Mar 17, 20253.29003.31003.21003.28003.2800556,200
Mar 14, 20253.34003.41003.29003.30003.3000707,400
Mar 13, 20253.20003.51003.17003.32003.32001,316,000
Mar 12, 20253.06003.20003.02003.19003.1900785,500
Mar 11, 20253.12003.18003.02003.06003.0600804,800
Mar 10, 20253.29003.32003.09003.11003.11001,050,600
Mar 7, 20253.42003.42003.26003.31003.31001,191,900
Mar 6, 20253.41003.55003.37003.37003.37001,314,000
Mar 5, 20253.39003.48003.32003.46003.4600862,300
Mar 4, 20253.40003.57003.35003.39003.39001,088,200
Mar 3, 20253.43003.52003.38003.42003.42001,310,800
Feb 28, 20253.37003.49003.33003.45003.45001,002,500
Feb 27, 20253.50003.50003.27003.37003.37001,390,000
Feb 26, 20253.50003.56003.37003.44003.44001,387,500
Feb 25, 20253.40003.70003.40003.45003.45003,532,100
Feb 24, 20253.42003.43003.34003.34003.3400578,600
Feb 21, 20253.46003.52003.40003.42003.4200960,000
Feb 20, 20253.40003.45003.37003.44003.4400499,700
Feb 19, 20253.33003.42003.32003.39003.3900630,500
Feb 18, 20253.31003.44003.30003.36003.36001,030,900
Feb 14, 20253.30003.36003.24003.29003.2900426,800
Feb 13, 20253.33003.36003.28003.30003.3000492,000
Feb 12, 20253.27003.32003.27003.31003.3100317,900
Feb 11, 20253.31003.34003.26003.31003.3100363,300
Feb 10, 20253.44003.47003.32003.33003.3300399,000
Feb 7, 20253.41003.45003.33003.43003.4300734,900
Feb 6, 20253.57003.62003.41003.41003.41001,134,900
Feb 5, 20253.35003.60003.35003.59003.59001,125,700
Feb 4, 20253.27003.37003.25003.36003.3600695,200
Feb 3, 20253.28003.30003.17003.28003.2800720,100
Jan 31, 20253.28003.36003.25003.33003.3300701,700
Jan 30, 20253.39003.41003.28003.30003.3000366,600
Jan 29, 20253.35003.44003.33003.38003.3800568,000
Jan 28, 20253.42003.44003.34003.35003.3500392,900
Jan 27, 20253.32003.45003.32003.43003.4300956,200
Jan 24, 20253.31003.39003.28003.32003.3200412,200
Jan 23, 20253.18003.36003.17003.34003.3400876,900
Jan 22, 20253.23003.26003.18003.22003.2200377,800
Jan 21, 20253.19003.25003.16003.21003.2100481,100
Jan 17, 20253.23003.24003.17003.20003.2000610,700
Jan 16, 20253.30003.30003.16003.22003.2200721,300
Jan 15, 20253.27003.37003.22003.28003.2800716,200
Jan 14, 20253.38003.38003.18003.18003.1800751,100
Jan 13, 20253.25003.36003.13003.35003.35001,059,300
Jan 10, 20253.33003.33003.24003.29003.2900836,500
Jan 8, 20253.37003.38003.22003.35003.3500920,300
Jan 7, 20253.27003.54003.25003.41003.41001,595,400
Jan 6, 20253.42003.42003.27003.27003.2700629,000
Jan 3, 20253.29003.45003.29003.42003.4200629,400
Jan 2, 20253.30003.38003.28003.29003.2900551,900
Dec 31, 20243.24003.29003.21003.27003.2700727,300
Dec 30, 20243.20003.25003.13003.20003.20001,178,000
Dec 27, 20243.16003.22003.12003.21003.2100831,200
Dec 26, 20243.15003.21003.14003.19003.1900787,000
Dec 24, 20243.21003.21003.11003.18003.1800370,800
Dec 23, 20243.19003.25003.15003.19003.1900722,300
Dec 20, 20243.18003.26003.16003.21003.21002,993,700
Dec 19, 20243.21003.26003.14003.21003.2100754,500
Dec 18, 20243.46003.46003.13003.19003.1900992,800
Dec 17, 20243.49003.59003.43003.46003.46001,187,800
Dec 16, 20243.45003.61003.44003.55003.5500545,000
Dec 13, 20243.54003.58003.44003.48003.4800565,600
Dec 12, 20243.64003.75003.56003.56003.5600661,400
Dec 11, 20243.76003.78003.63003.64003.6400639,400
Dec 10, 20243.71003.79003.67003.76003.7600706,800
Dec 9, 20243.69003.73003.65003.68003.6800489,700
Dec 6, 20243.59003.73003.59003.68003.6800483,200
Dec 5, 20243.79003.79003.61003.63003.6300788,300
Dec 4, 20243.41003.75003.36003.74003.74001,304,300
Dec 3, 20243.47003.48003.37003.41003.4100559,000
Dec 2, 20243.47003.52003.45003.46003.4600875,500
Nov 29, 20243.47003.51003.46003.46003.4600315,400
Nov 27, 20243.45003.50003.39003.47003.4700483,200
Nov 26, 20243.42003.47003.39003.41003.4100608,600
Nov 25, 20243.52003.58003.41003.42003.42002,395,700
Nov 22, 20243.47003.53003.45003.51003.5100717,400
Nov 21, 20243.44003.56003.43003.46003.4600922,700
Nov 20, 20243.53003.54003.42003.44003.4400626,500
Nov 19, 20243.51003.52003.42003.49003.4900910,500
Nov 18, 20243.64003.68003.49003.52003.52001,063,700
Nov 15, 20243.68003.68003.42003.64003.64001,791,200
Nov 14, 20243.66003.81003.63003.63003.63001,140,600
Nov 13, 20243.65003.76003.65003.65003.6500652,400
Nov 12, 20243.73003.75003.61003.64003.6400778,900
Nov 11, 20243.75003.84003.73003.73003.7300829,900
Nov 8, 20243.75003.79003.70003.75003.7500915,600
Nov 7, 20243.92003.92003.70003.73003.73001,054,200
Nov 6, 20243.85003.96003.60003.92003.92001,546,200
Nov 5, 20243.86003.96003.80003.96003.9600652,200
Nov 4, 20243.96003.96003.86003.87003.8700944,700
Nov 1, 20243.85003.99003.80003.96003.9600554,200
Oct 31, 20243.94003.96003.83003.85003.8500724,400
Oct 30, 20244.01004.03003.93003.94003.9400436,000
Oct 29, 20244.05004.05003.97004.04004.0400544,800
Oct 28, 20244.01004.10004.01004.05004.0500487,400
Oct 25, 20244.05004.09003.95003.97003.9700504,400
Oct 24, 20244.04004.08004.01004.05004.0500395,800
Oct 23, 20244.03004.12003.96004.06004.0600917,700
Oct 22, 20244.06004.08003.91004.03004.0300945,100
Oct 21, 20244.15004.15003.98004.07004.0700787,600
Oct 18, 20244.12004.19004.11004.15004.1500876,500
Oct 17, 20244.20004.21004.08004.12004.1200901,000
Oct 16, 20244.15004.35004.10004.20004.20003,353,800
Oct 15, 20243.91004.12003.89004.11004.11001,173,700
Oct 14, 20243.88003.90003.83003.86003.8600423,300
Oct 11, 20243.79003.90003.79003.88003.8800443,800
Oct 10, 20243.70003.80003.68003.79003.7900647,100
Oct 9, 20243.77003.78003.70003.76003.7600660,000
Oct 8, 20243.72003.80003.71003.77003.7700387,200
Oct 7, 20243.83003.84003.70003.73003.7300662,500
Oct 4, 20243.91003.92003.81003.84003.8400636,900
Oct 3, 20243.90003.98003.81003.85003.8500719,700
Oct 2, 20243.79003.91003.75003.90003.9000931,800
Oct 1, 20243.81003.84003.65003.83003.83001,210,600
Sep 30, 20243.79003.90003.79003.85003.8500670,100
Sep 27, 20243.96003.96003.79003.83003.8300950,100
Sep 26, 20243.94004.01003.93003.96003.9600894,900
Sep 25, 20244.01004.03003.89003.91003.9100792,400
Sep 24, 20244.05004.06003.95004.02004.0200781,800
Sep 23, 20244.05004.11004.00004.04004.04001,503,700
Sep 20, 20244.15004.18004.01004.02004.02007,512,000
Sep 19, 20244.21004.24004.11004.14004.14001,298,100
Sep 18, 20244.07004.22004.07004.13004.13001,227,400
Sep 17, 20244.27004.32004.08004.08004.08001,606,400
Sep 16, 20244.49004.54004.24004.26004.26001,160,900
Sep 13, 20244.34004.49004.33004.47004.47001,071,900
Sep 12, 20244.60004.61004.25004.31004.31001,609,100
Sep 11, 20244.54004.61004.47004.56004.56001,094,400
Sep 10, 20244.49004.60004.36004.56004.56001,634,600
Sep 9, 20244.58004.72004.44004.49004.49001,730,400
Sep 6, 20244.53004.56004.39004.55004.55001,579,900
Sep 5, 20244.18004.52004.17004.51004.51003,255,100
Sep 4, 20243.96004.19003.93004.09004.09001,436,200
Sep 3, 20243.89004.05003.84003.99003.99002,192,200
Aug 30, 20243.84003.90003.79003.87003.87002,486,000
Aug 29, 20243.85003.89003.82003.83003.8300455,300
Aug 28, 20243.87003.92003.83003.85003.8500564,800
Aug 27, 20243.87003.90003.81003.87003.8700467,600
Aug 26, 20243.94003.94003.87003.87003.8700769,400
Aug 23, 20243.85003.93003.84003.89003.8900960,300
Aug 22, 20243.92003.92003.78003.81003.8100664,100
Aug 21, 20243.85003.94003.80003.87003.87001,065,600
Aug 20, 20243.76003.85003.76003.83003.83001,102,900
Aug 19, 20243.72003.80003.68003.78003.7800488,400
Aug 16, 20243.75003.77003.70003.71003.7100378,500
Aug 15, 20243.76003.82003.72003.75003.7500766,800
Aug 14, 20243.80003.80003.68003.68003.6800422,400
Aug 13, 20243.66003.95003.64003.78003.78001,203,400
Aug 12, 20243.66003.67003.58003.62003.6200559,900
Aug 9, 20243.61003.67003.55003.65003.65001,142,300
Aug 8, 20243.56003.62003.48003.60003.6000606,400
Aug 7, 20243.67003.67003.48003.51003.5100682,900
Aug 6, 20243.57003.69003.50003.62003.6200626,000
Aug 5, 20243.34003.63003.30003.62003.62001,436,200
Aug 2, 20243.69003.82003.65003.74003.7400649,900
Aug 1, 20243.64003.84003.35003.81003.81001,281,900
Jul 31, 20243.83003.89003.73003.77003.7700956,400
Jul 30, 20243.75003.83003.71003.79003.7900789,300
Jul 29, 20243.91003.91003.71003.78003.7800828,400
Jul 26, 20243.98003.98003.86003.90003.9000729,800
Jul 25, 20243.90003.98003.86003.92003.9200912,600
Jul 24, 20243.83003.92003.80003.87003.8700647,100
Jul 23, 20243.80003.90003.78003.83003.8300743,800
Jul 22, 20243.70003.82003.69003.81003.8100915,800
Jul 19, 20243.70003.74003.63003.69003.6900559,200
Jul 18, 20243.76003.85003.65003.69003.6900836,800
Jul 17, 20243.80003.83003.67003.78003.78001,256,300
Jul 16, 20243.79003.89003.73003.88003.88001,405,400
Jul 15, 20243.54003.79003.54003.75003.75001,342,600
Jul 12, 20243.55003.65003.51003.59003.5900849,100
Jul 11, 20243.42003.52003.40003.51003.51001,245,500
Jul 10, 20243.40003.43003.34003.41003.41001,048,900
Jul 9, 20243.24003.41003.24003.40003.40001,013,100
Jul 8, 20243.14003.32003.14003.26003.26001,210,600
Jul 5, 20243.15003.15003.05003.12003.1200663,000
Jul 3, 20243.15003.22003.13003.16003.1600661,800
Jul 2, 20243.12003.14003.09003.13003.1300856,600
Jul 1, 20243.07003.15003.05003.12003.1200722,400
Jun 28, 20243.12003.20002.99003.09003.09004,407,800
Jun 27, 20243.03003.14003.03003.10003.1000644,000
Jun 26, 20243.02003.03002.95003.01003.0100645,300
Jun 25, 20243.06003.08002.99003.05003.0500598,700
Jun 24, 20243.09003.12003.03003.07003.0700734,200
Jun 21, 20243.00003.07002.96003.05003.05002,110,800
Jun 20, 20243.00003.01002.92002.95002.95001,289,700
Jun 18, 20243.07003.07003.01003.01003.0100701,000
Jun 17, 20243.15003.15003.05003.06003.0600649,900
Jun 14, 20243.13003.17003.11003.14003.1400594,100
Jun 13, 20243.25003.26003.14003.16003.1600651,600
Jun 12, 20243.25003.31003.23003.25003.2500968,200
Jun 11, 20243.12003.21003.08003.18003.1800995,700
Jun 10, 20243.19003.21003.11003.14003.14001,183,100
Jun 7, 20243.31003.31003.12003.20003.20001,326,800
Jun 6, 20243.63003.64003.30003.34003.34001,624,400
Jun 5, 20243.38003.63003.36003.63003.63002,087,100
Jun 4, 20243.42003.44003.33003.34003.34001,002,000
Jun 3, 20243.36003.43003.33003.42003.4200744,000
May 31, 20243.32003.39003.31003.36003.3600831,300
May 30, 20243.36003.39003.30003.32003.32001,571,300
May 29, 20243.30003.38003.27003.36003.36001,030,600
May 28, 20243.35003.37003.25003.35003.35001,066,500
May 24, 20243.29003.32003.23003.29003.2900546,100
May 23, 20243.42003.44003.23003.28003.28001,297,600
May 22, 20243.22003.43003.19003.41003.41002,177,600
May 21, 20243.10003.22003.06003.21003.21001,014,300
May 20, 20242.98003.15002.97003.07003.07001,277,000
May 17, 20242.93003.01002.89002.98002.9800746,200
May 16, 20242.82002.90002.81002.89002.8900427,000
May 15, 20242.88002.91002.81002.81002.8100430,700
May 14, 20242.86002.90002.81002.86002.8600475,500
May 13, 20242.90002.93002.85002.89002.8900367,100
May 10, 20242.96002.96002.79002.88002.8800698,000
May 9, 20242.86002.95002.79002.94002.9400688,700
May 8, 20242.86002.87002.76002.84002.8400504,000
May 7, 20242.81002.84002.79002.84002.8400619,200
May 6, 20242.71002.82002.70002.80002.8000685,400
May 3, 20242.71002.85002.70002.71002.7100683,600
May 2, 20242.64002.73002.63002.68002.6800673,200
May 1, 20242.74002.77002.68002.69002.69001,028,100
Apr 30, 20242.77002.80002.73002.73002.73001,011,400
Apr 29, 20242.75002.80002.74002.78002.7800626,100
Apr 26, 20242.73002.78002.70002.73002.7300406,700
Apr 25, 20242.74002.75002.68002.72002.7200323,300
Apr 24, 20242.75002.78002.74002.75002.7500348,100

Related Tickers

ROIV Roivant Sciences Ltd.
10.90
+1.44%
 
ARWR Arrowhead Pharmaceuticals, Inc.
13.14
+1.00%
 
IMVT Immunovant, Inc.
14.71
+1.80%
 
FOLD Amicus Therapeutics, Inc.
7.13
+0.35%
 
MREO Mereo BioPharma Group plc
2.5000
-2.34%
 
CVAC CureVac N.V.
3.2600
+2.85%
 
RIGL Rigel Pharmaceuticals, Inc.
18.75
+3.25%
 
PRAX Praxis Precision Medicines, Inc.
35.77
-2.24%
 
SWTX SpringWorks Therapeutics, Inc.
41.94
+1.78%
 
CLDX Celldex Therapeutics, Inc.
19.49
+0.31%