Arbutus Biopharma Corporation (ABUS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 5.69105691057 | 3.69 | 3.98 | 3.625 | 755951 | 3.83379762 | CS |
| 4 | 0.83 | 27.0358306189 | 3.07 | 3.98 | 3.05 | 938212 | 3.56968737 | CS |
| 12 | 1.19 | 43.9114391144 | 2.71 | 3.98 | 2.7 | 932301 | 3.30001127 | CS |
| 26 | 1.51 | 63.179916318 | 2.39 | 3.98 | 2.265 | 1169061 | 2.98378111 | CS |
| 52 | 1.77 | 83.0985915493 | 2.13 | 3.98 | 1.69 | 908769 | 2.64706086 | CS |
| 156 | 1.11 | 39.7849462366 | 2.79 | 6.5 | 1.69 | 1878568 | 3.51572136 | CS |
| 260 | 2.11 | 117.877094972 | 1.79 | 9 | 0.81 | 2086871 | 3.6739536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.9 | -0.02 | -0.51 | 3.98 | 3.98 | 3.86 | 729782 |
| 1721946900 | 3.92 | 0.05 | 1.29 | 3.895 | 3.98 | 3.8558 | 901476 |
| 1721860500 | 3.87 | 0.04 | 1.04 | 3.8 | 3.92 | 3.8 | 634687 |
| 1721774100 | 3.83 | 0.02 | 0.39 | 3.8 | 3.9 | 3.78 | 743424 |
| 1721687700 | 3.815 | 0.12 | 3.25 | 3.7 | 3.82 | 3.69 | 704241 |
| 1721428500 | 3.695 | 0 | 0.14 | 3.69 | 3.735 | 3.625 | 530362 |
| 1721342100 | 3.69 | -0.09 | -2.38 | 3.76 | 3.845 | 3.645 | 836848 |
| 1721255700 | 3.78 | -0.1 | -2.58 | 3.8 | 3.8299 | 3.67 | 1238096 |
| 1721169300 | 3.88 | 0.13 | 3.47 | 3.79 | 3.89 | 3.73 | 1404756 |
| 1721082900 | 3.75 | 0.16 | 4.46 | 3.54 | 3.79 | 3.54 | 1342628 |
| 1720823700 | 3.59 | 0.08 | 2.28 | 3.55 | 3.65 | 3.51 | 849084 |
| 1720737300 | 3.51 | 0.1 | 2.93 | 3.415 | 3.52 | 3.3993 | 1228163 |
| 1720650900 | 3.41 | 0.01 | 0.29 | 3.4 | 3.43 | 3.34 | 1048923 |
| 1720564500 | 3.4 | 0.14 | 4.29 | 3.24 | 3.41 | 3.24 | 1013121 |
| 1720478100 | 3.2599999 | 0.14 | 4.49 | 3.14 | 3.32 | 3.1349999 | 1209489 |
| 1720218900 | 3.12 | -0.04 | -1.27 | 3.15 | 3.15 | 3.05 | 662031 |
| 1720040640 | 3.16 | 0.03 | 0.96 | 3.15 | 3.22 | 3.13 | 661835 |
| 1719959700 | 3.13 | 0.01 | 0.32 | 3.12 | 3.14 | 3.09 | 856611 |
| 1719873300 | 3.12 | 0.03 | 0.97 | 3.07 | 3.15 | 3.05 | 721551 |
| 1719614100 | 3.09 | -0.01 | -0.32 | 3.12 | 3.2 | 2.99 | 4406296 |
| 1719527700 | 3.1 | 0.09 | 2.99 | 3.0299999 | 3.14 | 3.0299999 | 643965 |
| 1719441300 | 3.0099999 | -0.04 | -1.31 | 3.02 | 3.0299999 | 2.945 | 645297 |
| 1719354900 | 3.05 | -0.02 | -0.65 | 3.06 | 3.08 | 2.99 | 598659 |
| 1719268500 | 3.07 | 0.02 | 0.66 | 3.09 | 3.115 | 3.0299999 | 734234 |
| 1719009300 | 3.05 | 0.1 | 3.39 | 3 | 3.07 | 2.96 | 2110757 |
| 1718922900 | 2.95 | -0.06 | -1.99 | 3 | 3.0099999 | 2.915 | 1289733 |
| 1718750100 | 3.0099999 | -0.05 | -1.63 | 3.07 | 3.07 | 3.0099999 | 700942 |
| 1718663700 | 3.06 | -0.08 | -2.55 | 3.15 | 3.15 | 3.05 | 649908 |
| 1718404500 | 3.14 | -0.02 | -0.63 | 3.13 | 3.17 | 3.11 | 594085 |
| 1718318100 | 3.16 | -0.09 | -2.77 | 3.25 | 3.2599 | 3.14 | 651566 |
| 1718231700 | 3.25 | 0.07 | 2.20 | 3.2599999 | 3.305 | 3.23 | 938213 |
| 1718145300 | 3.18 | 0.04 | 1.27 | 3.12 | 3.21 | 3.08 | 995650 |
| 1718058900 | 3.14 | -0.06 | -1.88 | 3.19 | 3.21 | 3.11 | 1181227 |
| 1717799700 | 3.2 | -0.14 | -4.19 | 3.2599999 | 3.295 | 3.12 | 1262359 |
| 1717713300 | 3.34 | -0.29 | -7.99 | 3.63 | 3.64 | 3.3001 | 1624135 |
| 1717626900 | 3.63 | 0.29 | 8.68 | 3.38 | 3.63 | 3.36 | 2086303 |
| 1717540500 | 3.34 | -0.08 | -2.34 | 3.42 | 3.44 | 3.33 | 1002020 |
| 1717454100 | 3.42 | 0.06 | 1.79 | 3.36 | 3.43 | 3.33 | 744022 |
| 1717194900 | 3.36 | 0.04 | 1.20 | 3.32 | 3.385 | 3.31 | 830869 |
| 1717108500 | 3.32 | -0.04 | -1.19 | 3.36 | 3.385 | 3.295 | 1571351 |
| 1717022100 | 3.36 | 0.01 | 0.30 | 3.3 | 3.38 | 3.27 | 1030603 |
| 1716935700 | 3.35 | 0.06 | 1.82 | 3.35 | 3.35 | 3.25 | 708435 |
| 1716590100 | 3.29 | 0.01 | 0.30 | 3.29 | 3.3201 | 3.23 | 546149 |
| 1716503700 | 3.2799999 | -0.13 | -3.81 | 3.42 | 3.44 | 3.235 | 1143089 |
| 1716417300 | 3.41 | 0.2 | 6.23 | 3.22 | 3.43 | 3.19 | 2177571 |
| 1716330900 | 3.21 | 0.14 | 4.56 | 3.1 | 3.215 | 3.06 | 1014371 |
| 1716244500 | 3.07 | 0.09 | 3.02 | 2.98 | 3.15 | 2.965 | 1272454 |
| 1715985300 | 2.98 | 0.09 | 3.11 | 2.93 | 3.0099999 | 2.89 | 746173 |
| 1715898900 | 2.89 | 0.08 | 2.85 | 2.82 | 2.9 | 2.81 | 427036 |
| 1715812500 | 2.81 | -0.05 | -1.75 | 2.88 | 2.91 | 2.805 | 430695 |
| 1715726100 | 2.86 | -0.03 | -1.04 | 2.86 | 2.9 | 2.81 | 475466 |
| 1715639700 | 2.89 | 0.01 | 0.35 | 2.9 | 2.93 | 2.85 | 367121 |
| 1715380500 | 2.88 | -0.06 | -2.04 | 2.96 | 2.96 | 2.7902999 | 697958 |
| 1715294100 | 2.94 | 0.11 | 3.70 | 2.86 | 2.95 | 2.79 | 688712 |
| 1715207700 | 2.835 | -0.01 | -0.18 | 2.86 | 2.865 | 2.7599999 | 503982 |
| 1715121300 | 2.84 | 0.04 | 1.43 | 2.81 | 2.84 | 2.79 | 619184 |
| 1715034900 | 2.8 | 0.09 | 3.32 | 2.71 | 2.82 | 2.7 | 685005 |
| 1714775700 | 2.71 | 0.03 | 1.12 | 2.71 | 2.85 | 2.7 | 683613 |
| 1714689300 | 2.68 | -0.01 | -0.37 | 2.64 | 2.73 | 2.63 | 673219 |
| 1714602900 | 2.69 | -0.04 | -1.47 | 2.74 | 2.765 | 2.68 | 1028105 |
| 1714516500 | 2.73 | -0.05 | -1.80 | 2.77 | 2.795 | 2.73 | 1011387 |
| 1714430100 | 2.7799999 | 0.05 | 1.83 | 2.75 | 2.8 | 2.74 | 626057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
