-
5 DAY PERFORMANCE
-3.57% -
1 MONTH PERFORMANCE
-12.90% -
3 MONTH PERFORMANCE
-7.87% -
6 MONTH PERFORMANCE
+2.93% -
YEAR-TO-DATE PERFORMANCE
+40.40% -
1 YEAR PERFORMANCE
+90.76%
Arbutus Biopharma Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.47 | $3.51 (1.15%) | $3.53 | $3.45 | 716,493 | $663.38 M |
| 11/21/2024 | $3.44 | $3.46 (0.58%) | $3.56 | $3.43 | 922,812 | $653.93 M |
| 11/20/2024 | $3.53 | $3.44 (-2.55%) | $3.54 | $3.42 | 626,519 | $650.15 M |
| 11/19/2024 | $3.51 | $3.49 (-0.57%) | $3.52 | $3.42 | 910,533 | $659.60 M |
| 11/18/2024 | $3.64 | $3.52 (-3.3%) | $3.68 | $3.49 | 1.06 M | $665.27 M |
| 11/15/2024 | $3.68 | $3.64 (-1.09%) | $3.68 | $3.42 | 1.79 M | $687.95 M |
| 11/14/2024 | $3.66 | $3.63 (-0.82%) | $3.81 | $3.63 | 1.14 M | $686.06 M |
| 11/13/2024 | $3.65 | $3.65 (0%) | $3.76 | $3.65 | 652,430 | $689.84 M |
| 11/12/2024 | $3.73 | $3.64 (-2.41%) | $3.75 | $3.61 | 778,900 | $687.95 M |
| 11/11/2024 | $3.75 | $3.73 (-0.53%) | $3.84 | $3.73 | 830,022 | $704.96 M |
| 11/08/2024 | $3.75 | $3.75 (0%) | $3.79 | $3.70 | 915,600 | $708.74 M |
| 11/07/2024 | $3.92 | $3.73 (-4.85%) | $3.92 | $3.70 | 1.05 M | $704.96 M |
| 11/06/2024 | $3.85 | $3.92 (1.82%) | $3.96 | $3.60 | 1.55 M | $740.87 M |
| 11/05/2024 | $3.86 | $3.96 (2.59%) | $3.96 | $3.80 | 652,311 | $748.43 M |
| 11/04/2024 | $3.96 | $3.87 (-2.27%) | $3.96 | $3.86 | 944,765 | $731.42 M |
| 11/01/2024 | $3.85 | $3.96 (2.86%) | $3.99 | $3.80 | 554,200 | $744.64 M |
| 10/31/2024 | $3.94 | $3.85 (-2.28%) | $3.96 | $3.83 | 724,803 | $723.96 M |
| 10/30/2024 | $4.01 | $3.94 (-1.75%) | $4.03 | $3.93 | 436,084 | $740.88 M |
| 10/29/2024 | $4.05 | $4.04 (-0.25%) | $4.05 | $3.97 | 544,851 | $759.69 M |
| 10/28/2024 | $4.01 | $4.05 (1%) | $4.10 | $4.01 | 487,431 | $761.57 M |
| 10/25/2024 | $4.05 | $3.97 (-1.98%) | $4.09 | $3.95 | 504,400 | $746.52 M |
| 10/24/2024 | $4.04 | $4.05 (0.25%) | $4.08 | $4.01 | 395,812 | $761.57 M |
| 10/23/2024 | $4.03 | $4.06 (0.74%) | $4.12 | $3.96 | 917,700 | $763.45 M |
| 10/22/2024 | $4.06 | $4.03 (-0.74%) | $4.08 | $3.91 | 945,270 | $757.81 M |
| 10/21/2024 | $4.15 | $4.07 (-1.93%) | $4.15 | $3.98 | 787,630 | $765.33 M |
| 10/18/2024 | $4.12 | $4.15 (0.73%) | $4.19 | $4.11 | 876,500 | $780.37 M |
| 10/17/2024 | $4.20 | $4.12 (-1.9%) | $4.21 | $4.08 | 901,012 | $774.73 M |
| 10/16/2024 | $4.15 | $4.20 (1.2%) | $4.35 | $4.10 | 3.35 M | $789.77 M |
| 10/15/2024 | $3.91 | $4.11 (5.12%) | $4.12 | $3.89 | 1.17 M | $772.85 M |
| 10/14/2024 | $3.88 | $3.86 (-0.52%) | $3.90 | $3.83 | 423,513 | $725.84 M |
| 10/11/2024 | $3.79 | $3.88 (2.37%) | $3.90 | $3.79 | 443,989 | $729.60 M |
| 10/10/2024 | $3.70 | $3.79 (2.43%) | $3.80 | $3.68 | 647,135 | $712.68 M |
| 10/09/2024 | $3.77 | $3.76 (-0.27%) | $3.78 | $3.70 | 660,000 | $707.04 M |
| 10/08/2024 | $3.72 | $3.77 (1.34%) | $3.80 | $3.71 | 387,212 | $708.92 M |
| 10/07/2024 | $3.83 | $3.73 (-2.61%) | $3.84 | $3.70 | 662,595 | $701.39 M |
| 10/04/2024 | $3.91 | $3.84 (-1.79%) | $3.92 | $3.81 | 636,900 | $722.08 M |
| 10/03/2024 | $3.90 | $3.85 (-1.28%) | $3.98 | $3.81 | 719,743 | $723.96 M |
| 10/02/2024 | $3.79 | $3.90 (2.9%) | $3.91 | $3.75 | 931,800 | $733.36 M |
| 10/01/2024 | $3.81 | $3.83 (0.52%) | $3.84 | $3.65 | 1.21 M | $720.20 M |
| 09/30/2024 | $3.79 | $3.85 (1.58%) | $3.90 | $3.79 | 670,100 | $723.96 M |
| 09/27/2024 | $3.96 | $3.83 (-3.28%) | $3.96 | $3.79 | 950,121 | $720.20 M |
| 09/26/2024 | $3.94 | $3.96 (0.51%) | $4.01 | $3.93 | 894,900 | $744.64 M |
| 09/25/2024 | $4.01 | $3.91 (-2.49%) | $4.03 | $3.89 | 792,400 | $735.24 M |
| 09/24/2024 | $4.05 | $4.02 (-0.74%) | $4.06 | $3.95 | 781,800 | $755.93 M |
| 09/23/2024 | $4.05 | $4.04 (-0.25%) | $4.11 | $4.00 | 1.50 M | $759.69 M |
| 09/20/2024 | $4.15 | $4.02 (-3.13%) | $4.18 | $4.01 | 7.51 M | $755.93 M |
| 09/19/2024 | $4.21 | $4.14 (-1.66%) | $4.24 | $4.11 | 1.30 M | $778.49 M |
| 09/18/2024 | $4.07 | $4.13 (1.47%) | $4.22 | $4.07 | 1.23 M | $776.61 M |
| 09/17/2024 | $4.27 | $4.08 (-4.45%) | $4.32 | $4.08 | 1.61 M | $767.21 M |
| 09/16/2024 | $4.49 | $4.26 (-5.12%) | $4.54 | $4.24 | 1.16 M | $801.06 M |
| 09/13/2024 | $4.34 | $4.47 (3%) | $4.49 | $4.33 | 1.07 M | $840.55 M |
| 09/12/2024 | $4.60 | $4.31 (-6.3%) | $4.61 | $4.25 | 1.61 M | $810.46 M |
| 09/11/2024 | $4.54 | $4.56 (0.44%) | $4.61 | $4.47 | 1.09 M | $857.47 M |
| 09/10/2024 | $4.49 | $4.56 (1.56%) | $4.60 | $4.36 | 1.63 M | $857.47 M |
| 09/09/2024 | $4.58 | $4.49 (-1.97%) | $4.72 | $4.44 | 1.73 M | $844.31 M |
| 09/06/2024 | $4.53 | $4.55 (0.44%) | $4.56 | $4.39 | 1.58 M | $855.59 M |
| 09/05/2024 | $4.18 | $4.51 (7.89%) | $4.52 | $4.17 | 3.26 M | $848.07 M |
| 09/04/2024 | $3.96 | $4.09 (3.28%) | $4.19 | $3.93 | 1.44 M | $769.09 M |
| 09/03/2024 | $3.89 | $3.99 (2.57%) | $4.05 | $3.84 | 2.19 M | $750.29 M |
| 08/30/2024 | $3.84 | $3.87 (0.78%) | $3.90 | $3.79 | 2.49 M | $727.72 M |
| 08/29/2024 | $3.85 | $3.83 (-0.52%) | $3.89 | $3.82 | 455,300 | $720.20 M |
| 08/28/2024 | $3.87 | $3.85 (-0.52%) | $3.92 | $3.83 | 564,800 | $723.96 M |
| 08/27/2024 | $3.87 | $3.87 (0%) | $3.90 | $3.81 | 467,606 | $727.72 M |
| 08/26/2024 | $3.94 | $3.87 (-1.78%) | $3.94 | $3.87 | 769,400 | $727.72 M |
| 08/23/2024 | $3.85 | $3.89 (1.04%) | $3.93 | $3.84 | 960,311 | $731.48 M |
| 08/22/2024 | $3.92 | $3.81 (-2.81%) | $3.92 | $3.78 | 664,173 | $716.44 M |