• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,712.04
  • 0.62 %
  • $237.36
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
Arbutus Biopharma Corporation (ABUS) Charts

Arbutus Biopharma Corporation (ABUS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.95

$0.08

(2.06%)

Day's range
$3.8
Day's range
$3.96
  • 5 DAY PERFORMANCE

    +2.60%
  • 1 MONTH PERFORMANCE

    +2.86%
  • 3 MONTH PERFORMANCE

    +9.12%
  • 6 MONTH PERFORMANCE

    +45.76%
  • YEAR-TO-DATE PERFORMANCE

    +58.00%
  • 1 YEAR PERFORMANCE

    +105.73%

Arbutus Biopharma Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $3.86 $3.96   (2.59%) $3.96 $3.80 640,246 $744.64 M
11/04/2024 $3.96 $3.87   (-2.27%) $3.96 $3.86 944,765 $727.72 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
08/21/2024 $3.85 $3.87   (0.52%) $3.94 $3.80 1.07 M $727.72 M
08/20/2024 $3.76 $3.83   (1.86%) $3.85 $3.76 1.10 M $720.20 M
08/19/2024 $3.72 $3.78   (1.61%) $3.80 $3.68 488,433 $710.80 M
08/16/2024 $3.75 $3.71   (-1.07%) $3.77 $3.70 378,500 $697.63 M
08/15/2024 $3.76 $3.75   (-0.27%) $3.82 $3.72 766,950 $705.16 M
08/14/2024 $3.80 $3.68   (-3.16%) $3.80 $3.68 422,427 $691.99 M
08/13/2024 $3.66 $3.78   (3.28%) $3.95 $3.64 1.20 M $710.80 M
08/12/2024 $3.66 $3.62   (-1.09%) $3.67 $3.58 559,925 $680.71 M
08/09/2024 $3.61 $3.65   (1.11%) $3.67 $3.55 1.14 M $686.35 M
08/08/2024 $3.56 $3.60   (1.12%) $3.62 $3.48 606,400 $676.95 M
08/07/2024 $3.67 $3.51   (-4.36%) $3.67 $3.48 682,962 $660.03 M
08/06/2024 $3.57 $3.62   (1.4%) $3.69 $3.50 626,026 $680.71 M
08/05/2024 $3.34 $3.62   (8.38%) $3.63 $3.30 1.44 M $680.71 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.