UK markets open in 4 hours 3 minutes

Arbutus Biopharma Corporation (ABUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3200+0.1500 (+4.73%)
At close: 4:00PM EDT

3.1100 -0.21 (-6.33%)
After hours: 6:50PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 20213.17003.39003.15003.32003.32001,203,569
13 Apr 20213.15003.19003.06003.17003.17001,041,500
12 Apr 20213.30003.34003.02003.11003.11001,476,000
09 Apr 20213.25003.38003.19003.30003.3000961,200
08 Apr 20213.30003.36003.20003.29003.29001,119,500
07 Apr 20213.38003.38003.20003.24003.2400777,000
06 Apr 20213.40003.47003.31003.36003.36001,192,300
05 Apr 20213.46003.51003.33003.39003.3900833,800
01 Apr 20213.50003.55003.40003.43003.43001,420,400
31 Mar 20213.21003.40003.19003.33003.33001,188,600
30 Mar 20213.24003.31003.12003.15003.1500978,000
29 Mar 20213.33003.35003.21003.26003.2600822,000
26 Mar 20213.36003.44003.27003.36003.3600860,600
25 Mar 20213.30003.38003.21003.35003.35001,236,100
24 Mar 20213.40003.56003.32003.33003.33002,227,900
23 Mar 20213.52003.54003.35003.39003.39001,528,100
22 Mar 20213.67003.70003.52003.56003.56001,173,200
19 Mar 20213.62003.71003.56003.65003.65001,221,600
18 Mar 20213.69003.85003.59003.61003.61001,127,800
17 Mar 20213.68003.78003.56003.71003.71001,582,000
16 Mar 20213.91004.07003.68003.81003.81003,883,800
15 Mar 20213.76003.88003.72003.78003.78001,252,000
12 Mar 20213.71003.83003.62003.79003.79001,517,500
11 Mar 20213.74003.88003.71003.80003.80001,756,500
10 Mar 20213.68003.75003.56003.64003.64001,257,400
09 Mar 20213.38003.65003.35003.60003.60002,322,100
08 Mar 20213.28003.49003.20003.24003.24002,031,500
05 Mar 20213.20003.30002.91003.30003.30003,753,300
04 Mar 20213.57003.60003.01003.14003.14004,439,300
03 Mar 20213.85003.88003.62003.64003.64001,745,600
02 Mar 20213.88003.91003.79003.83003.83001,361,300
01 Mar 20213.90003.98003.74003.84003.84002,074,000
26 Feb 20213.94003.95003.66003.75003.75002,412,800
25 Feb 20214.31004.37003.78003.81003.81003,348,500
24 Feb 20213.93004.49003.90004.42004.42003,753,700
23 Feb 20214.16004.18003.64003.83003.83003,891,900
22 Feb 20214.40004.56004.25004.29004.29002,382,100
19 Feb 20214.34004.65004.30004.39004.39002,326,000
18 Feb 20214.37004.43004.22004.28004.28001,842,200
17 Feb 20214.50004.58004.28004.41004.41002,038,800
16 Feb 20214.47004.64004.36004.49004.49002,363,700
12 Feb 20214.38004.41004.24004.33004.33001,772,600
11 Feb 20214.41004.61004.15004.38004.38002,650,700
10 Feb 20214.55004.73004.27004.43004.43003,354,500
09 Feb 20215.00005.14004.45004.47004.47006,957,400
08 Feb 20214.29004.89004.23004.84004.840011,467,300
05 Feb 20214.24004.24003.99004.15004.15004,201,000
04 Feb 20213.91004.26003.86004.16004.16005,420,200
03 Feb 20213.96004.02003.86003.90003.90001,912,600
02 Feb 20213.97004.00003.87003.92003.92001,817,700
01 Feb 20213.91004.03003.84003.88003.88003,986,400
29 Jan 20213.86003.93003.63003.78003.78002,480,600
28 Jan 20213.75003.78003.61003.67003.67002,344,700
27 Jan 20213.74004.08003.58003.74003.74004,091,800
26 Jan 20213.99004.02003.77003.82003.82003,110,000
25 Jan 20214.03004.08003.84004.01004.01002,586,400
22 Jan 20213.97004.12003.91004.05004.05001,671,300
21 Jan 20214.11004.14003.91003.96003.96001,925,200
20 Jan 20214.20004.28003.99004.11004.11002,333,400
19 Jan 20213.95004.19003.78004.07004.07002,647,000
15 Jan 20214.04004.11003.90003.91003.91002,383,200
14 Jan 20214.10004.13003.96004.03004.03002,076,800
13 Jan 20214.12004.13003.93004.04004.04002,220,300
12 Jan 20214.21004.23003.97004.10004.10003,493,500
11 Jan 20213.91004.49003.91004.32004.32005,820,600
08 Jan 20214.04004.16003.81003.87003.87003,374,800
07 Jan 20213.64004.06003.60003.90003.90004,947,200
06 Jan 20213.56003.78003.51003.57003.57002,659,300
05 Jan 20213.57003.67003.54003.55003.55001,388,700
04 Jan 20213.52003.66003.43003.64003.64001,830,000
31 Dec 20203.72003.73003.49003.55003.55002,685,700
30 Dec 20203.56003.72003.50003.72003.72002,315,600
29 Dec 20203.68003.69003.47003.50003.50002,908,300
28 Dec 20203.86003.87003.61003.63003.63003,930,600
24 Dec 20204.04004.05003.75003.87003.87002,880,600
23 Dec 20203.97004.18003.86004.05004.05002,800,300
22 Dec 20204.11004.22003.83004.04004.04005,909,200
21 Dec 20204.25004.37004.02004.25004.25004,904,600
18 Dec 20204.83004.85004.35004.35004.35006,521,300
17 Dec 20205.08005.08004.47004.73004.73008,070,300
16 Dec 20204.94004.95004.30004.41004.41006,627,900
15 Dec 20205.08005.87004.66004.97004.970024,394,900
14 Dec 20204.08005.23003.91004.88004.880019,892,900
11 Dec 20203.80003.99003.62003.91003.91004,253,700
10 Dec 20203.59003.72003.51003.67003.67003,143,900
09 Dec 20203.77003.79003.40003.41003.41003,448,300
08 Dec 20203.95003.95003.77003.79003.79002,059,100
07 Dec 20204.03004.03003.84003.95003.95001,387,100
04 Dec 20203.98004.06003.78004.01004.01002,151,700
03 Dec 20204.03004.09003.91003.94003.94002,122,800
02 Dec 20204.08004.10003.88003.95003.95003,118,400
01 Dec 20204.84004.90003.99003.99003.99006,497,400
30 Nov 20204.89004.90004.32004.53004.53005,741,200
27 Nov 20204.00004.56003.95004.34004.34005,350,000
25 Nov 20203.61003.87003.61003.77003.77001,818,800
24 Nov 20203.70003.87003.50003.59003.59002,039,300
23 Nov 20203.44003.74003.41003.67003.67003,010,500
20 Nov 20203.36003.41003.32003.36003.3600770,600
19 Nov 20203.43003.46003.23003.34003.34001,386,800
18 Nov 20203.60003.68003.36003.39003.39001,728,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...