Arbutus Biopharma Corp (I9DN)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.134 | -4.00957510473 | 3.342 | 3.342 | 3.2 | 674 | 3.32766295 | DE |
| 4 | -0.164 | -4.86358244365 | 3.372 | 3.444 | 2.97 | 4523 | 3.13485317 | DE |
| 12 | -0.574 | -15.1771549445 | 3.782 | 3.824 | 2.97 | 3413 | 3.37019374 | DE |
| 26 | 0.12 | 3.88601036269 | 3.088 | 4.368 | 2.902 | 4257 | 3.51431007 | DE |
| 52 | 1.028 | 47.1559633028 | 2.18 | 4.368 | 2.0499999 | 4598 | 3.02336045 | DE |
| 156 | 1.358 | 73.4054054054 | 1.85 | 4.368 | 1.516 | 4225 | 2.83736185 | DE |
| 260 | 1.358 | 73.4054054054 | 1.85 | 4.368 | 1.516 | 4225 | 2.83736185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1736458020 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1736371620 | 3.2 | -0.14 | -4.25 | 3.2 | 3.2 | 3.2 | 136 |
| 1736285220 | 3.342 | 0.09 | 2.77 | 3.342 | 3.342 | 3.342 | 1211 |
| 1736198820 | 3.2519999 | 0 | 0.00 | 3.2519999 | 3.2519999 | 3.2519999 | 0 |
| 1735939620 | 3.2519999 | 0 | 0.00 | 3.2519999 | 3.2519999 | 3.2519999 | 0 |
| 1735853220 | 3.2519999 | 0.28 | 9.35 | 3.23 | 3.282 | 3.23 | 3554 |
| 1735594020 | 2.974 | -0.14 | -4.43 | 2.974 | 2.974 | 2.974 | 305 |
| 1735334820 | 3.112 | 0.08 | 2.71 | 3.042 | 3.112 | 2.97 | 6169 |
| 1734989220 | 3.0299999 | -0.04 | -1.30 | 3.0299999 | 3.0299999 | 3.0299999 | 1462 |
| 1734730020 | 3.07 | 0.04 | 1.19 | 3.13 | 3.13 | 3.07 | 21493 |
| 1734643620 | 3.0339999 | 0.03 | 1.13 | 3.0339999 | 3.0339999 | 3.0339999 | 1252 |
| 1734557220 | 3 | -0.3 | -9.09 | 3.174 | 3.174 | 3 | 4150 |
| 1734470820 | 3.3 | -0.05 | -1.55 | 3.314 | 3.314 | 3.18 | 8249 |
| 1734384420 | 3.352 | -0.04 | -1.12 | 3.372 | 3.444 | 3.352 | 1772 |
| 1734125220 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1734038820 | 3.39 | -0.2 | -5.57 | 3.53 | 3.53 | 3.39 | 4200 |
| 1733952420 | 3.59 | 0.07 | 1.99 | 3.644 | 3.644 | 3.516 | 1860 |
| 1733866020 | 3.52 | 0.02 | 0.57 | 3.518 | 3.52 | 3.508 | 583 |
| 1733779620 | 3.5 | 0.03 | 0.81 | 3.542 | 3.542 | 3.5 | 2393 |
| 1733520420 | 3.472 | -0.16 | -4.30 | 3.444 | 3.472 | 3.444 | 2440 |
| 1733434020 | 3.628 | 0.44 | 13.94 | 3.668 | 3.756 | 3.628 | 3112 |
| 1733347620 | 3.184 | 0 | 0.00 | 3.184 | 3.184 | 3.184 | 0 |
| 1733261220 | 3.184 | -0.18 | -5.35 | 3.198 | 3.2 | 3.184 | 5100 |
| 1733174820 | 3.364 | 0.03 | 0.96 | 3.37 | 3.37 | 3.304 | 7282 |
| 1732915620 | 3.332 | -0.02 | -0.60 | 3.362 | 3.362 | 3.294 | 2170 |
| 1732829220 | 3.352 | 0.03 | 0.84 | 3.352 | 3.352 | 3.352 | 989 |
| 1732742820 | 3.324 | 0.01 | 0.42 | 3.328 | 3.328 | 3.324 | 1300 |
| 1732656420 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1732570020 | 3.31 | -0.02 | -0.60 | 3.31 | 3.31 | 3.31 | 1750 |
| 1732310820 | 3.33 | -0 | -0.12 | 3.366 | 3.366 | 3.33 | 11246 |
| 1732224420 | 3.334 | 0.04 | 1.21 | 3.334 | 3.334 | 3.334 | 80 |
| 1732138020 | 3.294 | -0.05 | -1.44 | 3.254 | 3.294 | 3.25 | 1800 |
| 1732051620 | 3.342 | 0 | 0.00 | 3.342 | 3.342 | 3.342 | 0 |
| 1731965220 | 3.342 | 0.02 | 0.66 | 3.342 | 3.342 | 3.342 | 130 |
| 1731705960 | 3.32 | -0.18 | -5.14 | 3.552 | 3.618 | 3.32 | 2800 |
| 1731619560 | 3.5 | 0 | 0.06 | 3.556 | 3.556 | 3.5 | 8020 |
| 1731533160 | 3.498 | 0 | 0.11 | 3.476 | 3.498 | 3.476 | 100 |
| 1731446820 | 3.494 | -0.01 | -0.23 | 3.46 | 3.494 | 3.412 | 1650 |
| 1731360420 | 3.502 | 0.07 | 2.10 | 3.4 | 3.604 | 3.4 | 10899 |
| 1731101220 | 3.43 | -0.07 | -2.00 | 3.562 | 3.562 | 3.43 | 1170 |
| 1731014760 | 3.5 | -0.12 | -3.42 | 3.44 | 3.54 | 3.44 | 1506 |
| 1730928360 | 3.624 | 0.09 | 2.66 | 3.432 | 3.624 | 3.404 | 8569 |
| 1730841960 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1730755560 | 3.53 | -0.17 | -4.59 | 3.58 | 3.58 | 3.53 | 5235 |
| 1730496360 | 3.7 | 0.1 | 2.72 | 3.508 | 3.7 | 3.508 | 1700 |
| 1730409960 | 3.602 | -0.11 | -2.91 | 3.552 | 3.602 | 3.516 | 2712 |
| 1730323560 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1730237160 | 3.71 | 0.03 | 0.87 | 3.72 | 3.75 | 3.708 | 7374 |
| 1730150760 | 3.678 | 0 | 0.11 | 3.64 | 3.678 | 3.64 | 1034 |
| 1729888020 | 3.674 | -0.11 | -2.80 | 3.766 | 3.766 | 3.674 | 1137 |
| 1729801560 | 3.78 | 0.04 | 1.07 | 3.78 | 3.78 | 3.78 | 500 |
| 1729715160 | 3.74 | 0.01 | 0.27 | 3.74 | 3.74 | 3.74 | 900 |
| 1729628760 | 3.73 | -0.09 | -2.46 | 3.73 | 3.73 | 3.73 | 500 |
| 1729542360 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1729283160 | 3.824 | -0.04 | -1.04 | 3.782 | 3.824 | 3.766 | 1581 |
| 1729196760 | 3.864 | 0.03 | 0.89 | 3.824 | 3.864 | 3.786 | 1025 |
| 1729110360 | 3.83 | 0.13 | 3.51 | 3.898 | 3.898 | 3.83 | 6894 |
| 1729023960 | 3.7 | 0.3 | 8.89 | 3.756 | 3.756 | 3.7 | 8080 |
| 1728937560 | 3.398 | 0 | 0.00 | 3.398 | 3.398 | 3.398 | 0 |
| 1728678360 | 3.398 | 0.04 | 1.07 | 3.398 | 3.398 | 3.398 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
