5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
-6.94%
3 MONTH PERFORMANCE
-15.93%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
+28.80%
1 YEAR PERFORMANCE
+28.80%
Arbutus Biopharma Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.16 | $3.21 (1.58%) | $3.22 | $3.12 | 812,302 | $606.68 M |
| 12/26/2024 | $3.15 | $3.19 (1.27%) | $3.21 | $3.14 | 788,100 | $602.90 M |
| 12/24/2024 | $3.21 | $3.18 (-0.93%) | $3.21 | $3.11 | 370,800 | $601.01 M |
| 12/23/2024 | $3.19 | $3.19 (0%) | $3.25 | $3.15 | 722,300 | $602.90 M |
| 12/20/2024 | $3.18 | $3.21 (0.94%) | $3.26 | $3.16 | 2.99 M | $606.68 M |
| 12/19/2024 | $3.21 | $3.21 (0%) | $3.26 | $3.14 | 754,546 | $606.68 M |
| 12/18/2024 | $3.46 | $3.19 (-7.8%) | $3.46 | $3.13 | 992,800 | $602.90 M |
| 12/17/2024 | $3.49 | $3.46 (-0.86%) | $3.59 | $3.43 | 1.19 M | $653.93 M |
| 12/16/2024 | $3.45 | $3.55 (2.9%) | $3.61 | $3.44 | 545,252 | $670.94 M |
| 12/13/2024 | $3.54 | $3.48 (-1.69%) | $3.58 | $3.44 | 565,600 | $657.71 M |
| 12/12/2024 | $3.64 | $3.56 (-2.2%) | $3.75 | $3.56 | 661,401 | $672.83 M |
| 12/11/2024 | $3.76 | $3.64 (-3.19%) | $3.78 | $3.63 | 639,441 | $687.95 M |
| 12/10/2024 | $3.71 | $3.76 (1.35%) | $3.79 | $3.67 | 706,800 | $710.63 M |
| 12/09/2024 | $3.69 | $3.68 (-0.27%) | $3.73 | $3.65 | 489,739 | $695.51 M |
| 12/06/2024 | $3.59 | $3.68 (2.51%) | $3.73 | $3.59 | 483,364 | $695.51 M |
| 12/05/2024 | $3.79 | $3.63 (-4.22%) | $3.79 | $3.61 | 788,331 | $686.06 M |
| 12/04/2024 | $3.41 | $3.74 (9.68%) | $3.75 | $3.36 | 1.30 M | $706.85 M |
| 12/03/2024 | $3.47 | $3.41 (-1.73%) | $3.48 | $3.37 | 559,080 | $644.48 M |
| 12/02/2024 | $3.47 | $3.46 (-0.29%) | $3.52 | $3.45 | 875,500 | $653.93 M |
| 11/29/2024 | $3.47 | $3.46 (-0.29%) | $3.51 | $3.46 | 315,400 | $653.93 M |
| 11/27/2024 | $3.45 | $3.47 (0.58%) | $3.50 | $3.39 | 483,200 | $655.82 M |
| 11/26/2024 | $3.42 | $3.41 (-0.29%) | $3.47 | $3.39 | 608,600 | $644.48 M |
| 11/25/2024 | $3.52 | $3.42 (-2.84%) | $3.58 | $3.41 | 2.40 M | $646.37 M |
| 11/22/2024 | $3.47 | $3.51 (1.15%) | $3.53 | $3.45 | 717,400 | $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 |