Arbutus Biopharma Corporation (ABUS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 4.57317073171 | 3.28 | 3.615 | 3.17 | 850887 | 3.41784969 | CS |
| 4 | 0.16 | 4.89296636086 | 3.27 | 3.615 | 3.13 | 692958 | 3.33589063 | CS |
| 12 | -0.22 | -6.02739726027 | 3.65 | 3.79 | 3.11 | 817156 | 3.39505018 | CS |
| 26 | -0.24 | -6.53950953678 | 3.67 | 4.725 | 3.11 | 957531 | 3.78827038 | CS |
| 52 | 0.97 | 39.4308943089 | 2.46 | 4.725 | 2.3 | 1068092 | 3.38281676 | CS |
| 156 | 0.41 | 13.5761589404 | 3.02 | 4.725 | 1.69 | 984020 | 2.85530447 | CS |
| 260 | 0.23 | 7.1875 | 3.2 | 9 | 0.88 | 2144338 | 3.71917717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 3.43 | 0.02 | 0.59 | 3.41 | 3.45 | 3.33 | 734884 |
| 1738884900 | 3.41 | -0.18 | -5.01 | 3.57 | 3.615 | 3.41 | 1134473 |
| 1738798500 | 3.59 | 0.23 | 6.85 | 3.35 | 3.6 | 3.35 | 1125733 |
| 1738712100 | 3.36 | 0.08 | 2.44 | 3.27 | 3.37 | 3.25 | 694013 |
| 1738625700 | 3.2799999 | -0.05 | -1.50 | 3.3 | 3.3 | 3.17 | 713126 |
| 1738366500 | 3.33 | 0.03 | 0.91 | 3.2799999 | 3.36 | 3.2599999 | 691479 |
| 1738280100 | 3.3 | -0.08 | -2.37 | 3.39 | 3.41 | 3.2801 | 366519 |
| 1738193700 | 3.38 | 0.03 | 0.90 | 3.35 | 3.44 | 3.33 | 567966 |
| 1738107300 | 3.35 | -0.08 | -2.33 | 3.42 | 3.44 | 3.335 | 389943 |
| 1738020900 | 3.43 | 0.11 | 3.31 | 3.32 | 3.445 | 3.32 | 953176 |
| 1737761700 | 3.32 | 0.1 | 3.11 | 3.31 | 3.385 | 3.2799999 | 412208 |
| 1737675300 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1737588900 | 3.22 | 0.01 | 0.31 | 3.23 | 3.255 | 3.175 | 370763 |
| 1737502500 | 3.21 | 0.01 | 0.31 | 3.19 | 3.25 | 3.16 | 473869 |
| 1737156900 | 3.2 | -0.02 | -0.62 | 3.23 | 3.24 | 3.17 | 610444 |
| 1737070500 | 3.22 | -0.06 | -1.83 | 3.3 | 3.3 | 3.16 | 721279 |
| 1736984100 | 3.2799999 | 0.1 | 3.14 | 3.27 | 3.37 | 3.215 | 716242 |
| 1736897700 | 3.18 | -0.17 | -5.07 | 3.38 | 3.38 | 3.18 | 751132 |
| 1736811300 | 3.35 | 0.06 | 1.82 | 3.22 | 3.355 | 3.13 | 1059267 |
| 1736552100 | 3.29 | -0.06 | -1.79 | 3.33 | 3.33 | 3.235 | 836466 |
| 1736379300 | 3.35 | -0.06 | -1.76 | 3.37 | 3.38 | 3.215 | 920344 |
| 1736292900 | 3.41 | 0.14 | 4.28 | 3.27 | 3.54 | 3.25 | 1595610 |
| 1736206500 | 3.27 | -0.15 | -4.39 | 3.42 | 3.42 | 3.27 | 628946 |
| 1735947300 | 3.42 | 0.13 | 3.95 | 3.29 | 3.445 | 3.285 | 629575 |
| 1735860900 | 3.29 | 0.02 | 0.61 | 3.3 | 3.375 | 3.275 | 551953 |
| 1735688100 | 3.27 | 0.07 | 2.19 | 3.24 | 3.285 | 3.21 | 727319 |
| 1735601700 | 3.2 | -0.01 | -0.31 | 3.2 | 3.25 | 3.13 | 1178108 |
| 1735342500 | 3.21 | 0.02 | 0.63 | 3.16 | 3.22 | 3.115 | 831165 |
| 1735256100 | 3.19 | 0.01 | 0.31 | 3.15 | 3.21 | 3.1349999 | 787023 |
| 1735077840 | 3.18 | -0.01 | -0.31 | 3.21 | 3.21 | 3.11 | 370783 |
| 1734996900 | 3.19 | -0.02 | -0.47 | 3.19 | 3.245 | 3.1501 | 722268 |
| 1734737700 | 3.205 | -0.01 | -0.16 | 3.18 | 3.2599999 | 3.16 | 2993688 |
| 1734651300 | 3.21 | 0.02 | 0.63 | 3.21 | 3.2599999 | 3.14 | 754535 |
| 1734564900 | 3.19 | -0.27 | -7.80 | 3.46 | 3.46 | 3.13 | 992018 |
| 1734478500 | 3.46 | -0.09 | -2.54 | 3.49 | 3.59 | 3.431 | 1187750 |
| 1734392100 | 3.55 | 0.07 | 2.01 | 3.45 | 3.605 | 3.44 | 544952 |
| 1734132900 | 3.48 | -0.08 | -2.25 | 3.54 | 3.58 | 3.44 | 565585 |
| 1734046500 | 3.56 | -0.08 | -2.20 | 3.64 | 3.75 | 3.56 | 661391 |
| 1733960100 | 3.64 | -0.12 | -3.19 | 3.77 | 3.78 | 3.63 | 639425 |
| 1733873700 | 3.76 | 0.08 | 2.17 | 3.71 | 3.79 | 3.665 | 706769 |
| 1733787300 | 3.68 | 0 | 0.00 | 3.7 | 3.73 | 3.65 | 489739 |
| 1733528100 | 3.68 | 0.05 | 1.38 | 3.61 | 3.725 | 3.59 | 483364 |
| 1733441700 | 3.63 | -0.11 | -2.94 | 3.79 | 3.79 | 3.61 | 788331 |
| 1733355300 | 3.74 | 0.33 | 9.68 | 3.41 | 3.75 | 3.36 | 1303734 |
| 1733268900 | 3.41 | -0.05 | -1.45 | 3.47 | 3.48 | 3.365 | 559080 |
| 1733182500 | 3.46 | 0 | 0.00 | 3.49 | 3.52 | 3.445 | 873457 |
| 1732917840 | 3.46 | -0.01 | -0.29 | 3.47 | 3.505 | 3.455 | 315397 |
| 1732750500 | 3.47 | 0.06 | 1.76 | 3.45 | 3.5 | 3.385 | 483162 |
| 1732664100 | 3.41 | -0.01 | -0.29 | 3.42 | 3.47 | 3.39 | 608588 |
| 1732577700 | 3.42 | -0.09 | -2.56 | 3.52 | 3.58 | 3.41 | 2366874 |
| 1732318500 | 3.51 | 0.05 | 1.45 | 3.47 | 3.525 | 3.45 | 716775 |
| 1732232100 | 3.46 | 0.02 | 0.58 | 3.44 | 3.56 | 3.428 | 922712 |
| 1732145700 | 3.44 | -0.05 | -1.43 | 3.53 | 3.5399 | 3.42 | 626498 |
| 1732059300 | 3.49 | -0.03 | -0.85 | 3.51 | 3.5199 | 3.42 | 910533 |
| 1731972900 | 3.52 | -0.12 | -3.30 | 3.64 | 3.68 | 3.49 | 1063740 |
| 1731713700 | 3.64 | 0.01 | 0.28 | 3.65 | 3.68 | 3.4205 | 1790334 |
| 1731627300 | 3.63 | -0.02 | -0.55 | 3.66 | 3.81 | 3.625 | 1139044 |
| 1731540900 | 3.65 | 0.01 | 0.27 | 3.65 | 3.755 | 3.645 | 652426 |
| 1731454500 | 3.64 | -0.09 | -2.41 | 3.75 | 3.75 | 3.61 | 778066 |
| 1731368100 | 3.73 | -0.02 | -0.53 | 3.75 | 3.84 | 3.73 | 829922 |
| 1731108900 | 3.75 | 0.02 | 0.54 | 3.77 | 3.79 | 3.695 | 915060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
