Arbutus Biopharma Corporation (ABUS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2685 | 8.49683544304 | 3.16 | 3.4285 | 3.115 | 822136 | 3.23311487 | CS |
| 4 | -0.1815 | -5.02770083102 | 3.61 | 3.79 | 3.11 | 843769 | 3.34085119 | CS |
| 12 | -0.3615 | -9.5382585752 | 3.79 | 4.3491 | 3.11 | 881482 | 3.65282609 | CS |
| 26 | 0.2785 | 8.84126984127 | 3.15 | 4.725 | 3.05 | 1002380 | 3.81998707 | CS |
| 52 | 0.8285 | 31.8653846154 | 2.6 | 4.725 | 2.21 | 1062877 | 3.32655508 | CS |
| 156 | -0.4615 | -11.8637532134 | 3.89 | 4.725 | 1.69 | 1058434 | 2.86358625 | CS |
| 260 | 0.5085 | 17.4143835616 | 2.92 | 9 | 0.88 | 2132990 | 3.71983214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731022500 | 3.73 | -0.19 | -4.85 | 3.92 | 3.92 | 3.7 | 1054208 |
| 1730936100 | 3.92 | -0.04 | -1.01 | 3.85 | 3.955 | 3.75 | 1442672 |
| 1730849700 | 3.96 | 0.09 | 2.33 | 3.86 | 3.96 | 3.8 | 652201 |
| 1730763300 | 3.87 | -0.09 | -2.27 | 3.94 | 3.96 | 3.855 | 944715 |
| 1730500500 | 3.96 | 0.12 | 2.99 | 3.85 | 3.9903 | 3.8 | 571258 |
| 1730414100 | 3.845 | -0.1 | -2.41 | 3.94 | 3.96 | 3.825 | 724687 |
| 1730327700 | 3.94 | -0.1 | -2.48 | 4.01 | 4.03 | 3.93 | 436034 |
| 1730241300 | 4.04 | -0.01 | -0.25 | 4.05 | 4.05 | 3.97 | 544841 |
| 1730154900 | 4.05 | 0.08 | 2.02 | 4.01 | 4.1 | 4.005 | 487421 |
| 1729895700 | 3.97 | -0.08 | -1.98 | 4.05 | 4.09 | 3.95 | 504380 |
| 1729809300 | 4.05 | -0.01 | -0.25 | 4.04 | 4.08 | 4.01 | 395812 |
| 1729722900 | 4.0599999 | 0.03 | 0.74 | 4.03 | 4.12 | 3.96 | 917670 |
| 1729636500 | 4.03 | -0.04 | -0.98 | 4.0599999 | 4.08 | 3.91 | 945264 |
| 1729550100 | 4.07 | -0.08 | -1.93 | 4.15 | 4.15 | 3.98 | 787630 |
| 1729290900 | 4.15 | 0.03 | 0.73 | 4.12 | 4.19 | 4.105 | 876454 |
| 1729204500 | 4.12 | -0.08 | -1.90 | 4.2 | 4.208 | 4.08 | 898512 |
| 1729118100 | 4.2 | 0.09 | 2.19 | 4.15 | 4.3491 | 4.1 | 3353742 |
| 1729031700 | 4.11 | 0.25 | 6.48 | 3.91 | 4.12 | 3.89 | 1173026 |
| 1728945300 | 3.86 | -0.02 | -0.52 | 3.88 | 3.9 | 3.83 | 423313 |
| 1728686100 | 3.88 | 0.09 | 2.37 | 3.79 | 3.9 | 3.79 | 443769 |
| 1728599700 | 3.79 | 0.03 | 0.80 | 3.7 | 3.8 | 3.68 | 647115 |
| 1728513300 | 3.76 | -0.01 | -0.27 | 3.77 | 3.78 | 3.7 | 659983 |
| 1728426900 | 3.77 | 0.04 | 1.07 | 3.72 | 3.8 | 3.71 | 387202 |
| 1728340500 | 3.73 | -0.11 | -2.86 | 3.83 | 3.84 | 3.7 | 662563 |
| 1728081300 | 3.84 | -0.01 | -0.26 | 3.91 | 3.92 | 3.81 | 636889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
