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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 3.598 | 0.09 | 2.45 | 3.598 | 3.598 | 3.598 | 3000 |
| 1727295960 | 3.512 | -0.02 | -0.51 | 3.652 | 3.652 | 3.512 | 1598 |
| 1727209560 | 3.53 | -0.14 | -3.71 | 3.528 | 3.6 | 3.52 | 6800 |
| 1727123160 | 3.666 | -0.03 | -0.70 | 3.666 | 3.666 | 3.666 | 300 |
| 1726864020 | 3.692 | -0.12 | -3.10 | 3.77 | 3.77 | 3.692 | 400 |
| 1726777560 | 3.81 | 0.05 | 1.28 | 3.796 | 3.81 | 3.796 | 1377 |
| 1726691220 | 3.762 | 0.1 | 2.84 | 3.72 | 3.762 | 3.72 | 400 |
| 1726604760 | 3.658 | -0.22 | -5.62 | 3.76 | 3.902 | 3.658 | 2950 |
| 1726518420 | 3.876 | -0.16 | -3.96 | 4.128 | 4.128 | 3.804 | 6637 |
| 1726259160 | 4.0359999 | 0.16 | 4.02 | 3.892 | 4.0359999 | 3.892 | 2990 |
| 1726172760 | 3.88 | -0.22 | -5.37 | 4.1079999 | 4.11 | 3.852 | 5100 |
| 1726086360 | 4.0999999 | 0.05 | 1.13 | 4.252 | 4.29 | 4.0359999 | 3831 |
| 1725999960 | 4.054 | -0.04 | -0.88 | 4.026 | 4.09 | 3.968 | 7510 |
| 1725913620 | 4.09 | 0.01 | 0.25 | 4.214 | 4.268 | 4.09 | 9380 |
| 1725654360 | 4.08 | 0.01 | 0.15 | 4.162 | 4.368 | 4.0119999 | 13830 |
| 1725567960 | 4.074 | 0.35 | 9.46 | 3.696 | 4.074 | 3.696 | 18020 |
| 1725481560 | 3.722 | 0.21 | 5.86 | 3.664 | 3.75 | 3.654 | 2800 |
| 1725395160 | 3.516 | -0.23 | -6.24 | 3.622 | 3.798 | 3.516 | 11723 |
| 1725308760 | 3.75 | 0.25 | 7.14 | 3.566 | 3.75 | 3.466 | 5512 |
| 1725049560 | 3.5 | 0.02 | 0.57 | 3.5 | 3.5 | 3.5 | 400 |
| 1724963220 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1724876820 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1724790420 | 3.48 | 0.06 | 1.75 | 3.48 | 3.48 | 3.48 | 700 |
| 1724704020 | 3.42 | -0.01 | -0.41 | 3.42 | 3.42 | 3.42 | 140 |
| 1724444820 | 3.434 | 0 | 0.00 | 3.434 | 3.434 | 3.434 | 0 |
| 1724358420 | 3.434 | -0.04 | -1.27 | 3.434 | 3.434 | 3.434 | 520 |
| 1724271960 | 3.478 | 0.21 | 6.43 | 3.48 | 3.48 | 3.478 | 1590 |
| 1724185560 | 3.2679999 | -0.1 | -2.85 | 3.3 | 3.3 | 3.2679999 | 4000 |
| 1724099220 | 3.364 | -0.05 | -1.52 | 3.4 | 3.4 | 3.364 | 1150 |
| 1723840020 | 3.416 | -0.01 | -0.41 | 3.354 | 3.416 | 3.354 | 1500 |
| 1723753620 | 3.43 | 0.05 | 1.48 | 3.4 | 3.43 | 3.382 | 1300 |
| 1723667160 | 3.38 | -0.01 | -0.35 | 3.366 | 3.38 | 3.366 | 2515 |
| 1723580760 | 3.392 | 0.14 | 4.31 | 3.5 | 3.564 | 3.388 | 8561 |
| 1723494420 | 3.2519999 | 0 | 0.00 | 3.2519999 | 3.2519999 | 3.2519999 | 0 |
| 1723235220 | 3.2519999 | 0.17 | 5.52 | 3.3 | 3.3 | 3.248 | 4810 |
| 1723148820 | 3.082 | -0.21 | -6.44 | 3.082 | 3.082 | 3.082 | 800 |
| 1723062360 | 3.294 | 0 | 0.00 | 3.294 | 3.294 | 3.294 | 0 |
| 1722975960 | 3.294 | 0.2 | 6.60 | 3.176 | 3.386 | 3.176 | 5354 |
| 1722889620 | 3.09 | -0.37 | -10.80 | 3.33 | 3.33 | 2.902 | 11420 |
| 1722630360 | 3.464 | -0 | -0.12 | 3.44 | 3.47 | 3.33 | 1900 |
| 1722544020 | 3.468 | -0.09 | -2.58 | 3.2679999 | 3.468 | 3.126 | 17338 |
| 1722457560 | 3.56 | 0.07 | 1.89 | 3.56 | 3.56 | 3.56 | 30 |
| 1722371220 | 3.494 | 0.02 | 0.58 | 3.494 | 3.494 | 3.494 | 1000 |
| 1722284760 | 3.474 | -0.16 | -4.35 | 3.572 | 3.572 | 3.448 | 8791 |
| 1722025560 | 3.632 | 0 | 0.00 | 3.632 | 3.632 | 3.632 | 0 |
| 1721939160 | 3.632 | 0.07 | 2.02 | 3.59 | 3.632 | 3.57 | 15401 |
| 1721852820 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1721766420 | 3.56 | 0.06 | 1.83 | 3.548 | 3.56 | 3.52 | 21215 |
| 1721677800 | 3.496 | 0.12 | 3.49 | 3.452 | 3.496 | 3.452 | 5030 |
| 1721420760 | 3.378 | -0.02 | -0.47 | 3.378 | 3.378 | 3.378 | 45 |
| 1721334360 | 3.394 | 0.01 | 0.35 | 3.532 | 3.558 | 3.394 | 3564 |
| 1721248020 | 3.382 | -0.14 | -3.98 | 3.442 | 3.53 | 3.354 | 5811 |
| 1721161560 | 3.522 | 0.11 | 3.28 | 3.482 | 3.53 | 3.482 | 8832 |
| 1721075160 | 3.41 | 0.15 | 4.67 | 3.22 | 3.41 | 3.21 | 3630 |
| 1720815960 | 3.258 | 0.07 | 2.26 | 3.3 | 3.362 | 3.258 | 8370 |
| 1720729560 | 3.186 | 0.1 | 3.11 | 3.092 | 3.222 | 3.05 | 4327 |
| 1720643220 | 3.09 | -0.06 | -1.84 | 3.088 | 3.12 | 3.024 | 10493 |
| 1720556760 | 3.148 | 0.21 | 7.29 | 3.028 | 3.148 | 3.028 | 886 |
| 1720470360 | 2.934 | 0.11 | 3.90 | 2.806 | 3.0259999 | 2.806 | 9770 |
| 1720211220 | 2.824 | 0 | 0.00 | 2.824 | 2.824 | 2.824 | 0 |
| 1720124820 | 2.824 | -0.02 | -0.84 | 2.824 | 2.824 | 2.824 | 80 |
| 1720038420 | 2.848 | -0.11 | -3.72 | 2.89 | 2.89 | 2.848 | 850 |
| 1719952020 | 2.958 | 0.06 | 2.00 | 2.958 | 2.958 | 2.958 | 100 |
| 1719865620 | 2.9 | 0.12 | 4.24 | 2.9 | 2.9 | 2.9 | 190 |
| 1719606420 | 2.782 | -0.14 | -4.79 | 2.782 | 2.782 | 2.782 | 200 |
| 1719520020 | 2.922 | 0.17 | 6.18 | 2.9 | 2.922 | 2.9 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
