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 | -0.046 | -1.19480519481 | 3.85 | 3.9903 | 3.6 | 933049 | 3.87774591 | CS |
| 4 | 0.014 | 0.369393139842 | 3.79 | 4.3491 | 3.6 | 874993 | 4.0232276 | CS |
| 12 | 0.049 | 1.30492676431 | 3.755 | 4.725 | 3.6 | 1119070 | 4.0677317 | CS |
| 26 | 0.944 | 33.006993007 | 2.86 | 4.725 | 2.76 | 1036119 | 3.72110272 | CS |
| 52 | 1.934 | 103.422459893 | 1.87 | 4.725 | 1.7 | 1056708 | 3.1643953 | CS |
| 156 | 0.304 | 8.68571428571 | 3.5 | 6.5 | 1.69 | 1756188 | 3.49165338 | CS |
| 260 | 2.394 | 169.787234043 | 1.41 | 9 | 0.88 | 2127062 | 3.70912923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727994900 | 3.85 | -0.05 | -1.28 | 3.9 | 3.975 | 3.8148 | 719733 |
| 1727908500 | 3.9 | 0.07 | 1.83 | 3.79 | 3.91 | 3.75 | 931534 |
| 1727822100 | 3.83 | -0.02 | -0.52 | 3.81 | 3.84 | 3.65 | 1210604 |
| 1727735700 | 3.85 | 0.02 | 0.52 | 3.79 | 3.9 | 3.79 | 670076 |
| 1727476500 | 3.83 | -0.13 | -3.28 | 3.96 | 3.96 | 3.79 | 948492 |
| 1727390100 | 3.96 | 0.05 | 1.28 | 3.94 | 4.01 | 3.93 | 894850 |
| 1727303700 | 3.91 | -0.11 | -2.74 | 4.01 | 4.025 | 3.89 | 791880 |
| 1727217300 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.0599999 | 3.95 | 781779 |
| 1727130900 | 4.04 | 0.02 | 0.50 | 4.05 | 4.105 | 4 | 1503823 |
| 1726871700 | 4.0199999 | -0.12 | -2.90 | 4.15 | 4.18 | 4.015 | 7464587 |
| 1726785300 | 4.14 | 0.01 | 0.24 | 4.21 | 4.24 | 4.105 | 1298069 |
| 1726698900 | 4.13 | 0.05 | 1.23 | 4.08 | 4.215 | 4.07 | 1227421 |
| 1726612500 | 4.08 | -0.18 | -4.23 | 4.2699999 | 4.3199 | 4.075 | 1604562 |
| 1726526100 | 4.26 | -0.21 | -4.70 | 4.49 | 4.54 | 4.24 | 1160975 |
| 1726266900 | 4.47 | 0.16 | 3.71 | 4.34 | 4.49 | 4.33 | 1070029 |
| 1726180500 | 4.3099999 | -0.26 | -5.59 | 4.6 | 4.605 | 4.245 | 1609200 |
| 1726094100 | 4.565 | 0.01 | 0.11 | 4.54 | 4.61 | 4.465 | 1094416 |
| 1726007700 | 4.5599999 | 0.07 | 1.56 | 4.49 | 4.6 | 4.36 | 1634584 |
| 1725921300 | 4.49 | -0.06 | -1.32 | 4.58 | 4.725 | 4.44 | 1730364 |
| 1725662100 | 4.55 | 0.04 | 0.89 | 4.53 | 4.5599999 | 4.39 | 1579475 |
| 1725575700 | 4.51 | 0.42 | 10.27 | 4.18 | 4.5199999 | 4.17 | 3254211 |
| 1725489300 | 4.09 | 0.1 | 2.51 | 3.96 | 4.19 | 3.93 | 1436191 |
| 1725402900 | 3.99 | 0.12 | 3.10 | 3.89 | 4.045 | 3.84 | 2192210 |
| 1725057300 | 3.87 | 0.04 | 1.04 | 3.84 | 3.895 | 3.79 | 2485977 |
| 1724970900 | 3.83 | -0.02 | -0.52 | 3.85 | 3.885 | 3.82 | 455286 |
| 1724884500 | 3.85 | -0.03 | -0.77 | 3.87 | 3.915 | 3.83 | 563746 |
| 1724798100 | 3.88 | 0.01 | 0.26 | 3.87 | 3.895 | 3.805 | 467093 |
| 1724711700 | 3.87 | -0.02 | -0.51 | 3.938 | 3.94 | 3.865 | 769382 |
| 1724452500 | 3.89 | 0.08 | 2.10 | 3.85 | 3.93 | 3.835 | 960309 |
| 1724366100 | 3.81 | -0.06 | -1.55 | 3.92 | 3.92 | 3.78 | 664139 |
| 1724279700 | 3.87 | 0.04 | 1.04 | 3.85 | 3.94 | 3.8 | 1065642 |
| 1724193300 | 3.83 | 0.05 | 1.32 | 3.76 | 3.85 | 3.76 | 1102862 |
| 1724106900 | 3.78 | 0.07 | 1.89 | 3.72 | 3.8 | 3.6828 | 488433 |
| 1723847700 | 3.71 | -0.04 | -1.07 | 3.75 | 3.77 | 3.695 | 378477 |
| 1723761300 | 3.75 | 0.07 | 1.90 | 3.75 | 3.82 | 3.72 | 766850 |
| 1723674900 | 3.68 | -0.1 | -2.65 | 3.8 | 3.8 | 3.68 | 422415 |
| 1723588500 | 3.78 | 0.16 | 4.42 | 3.66 | 3.95 | 3.6409 | 1203433 |
| 1723502100 | 3.62 | -0.03 | -0.82 | 3.65 | 3.665 | 3.58 | 559925 |
| 1723242900 | 3.65 | 0.05 | 1.39 | 3.61 | 3.67 | 3.55 | 1132325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of NKN [Ethereum] (NKNUSDT).](/common/images/company/COIN_NKNUUSD.png){kind=small}
