5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
+10.86%
3 MONTH PERFORMANCE
+4.83%
6 MONTH PERFORMANCE
+8.10%
YEAR-TO-DATE PERFORMANCE
+6.12%
1 YEAR PERFORMANCE
+15.28%
Arbutus Biopharma Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $3.45 | $3.47 (0.58%) | $3.54 | $3.43 | 444.35 K | $661.75 M |
| 06/17/2025 | $3.55 | $3.45 (-2.82%) | $3.57 | $3.45 | 686.52 K | $657.94 M |
| 06/16/2025 | $3.54 | $3.58 (1.13%) | $3.65 | $3.50 | 752.22 K | $682.73 M |
| 06/13/2025 | $3.53 | $3.53 (0%) | $3.60 | $3.49 | 515.44 K | $673.20 M |
| 06/12/2025 | $3.50 | $3.58 (2.29%) | $3.59 | $3.46 | 541.72 K | $682.73 M |
| 06/11/2025 | $3.58 | $3.50 (-2.23%) | $3.60 | $3.50 | 471.20 K | $667.47 M |
| 06/10/2025 | $3.52 | $3.55 (0.85%) | $3.62 | $3.48 | 491.71 K | $677.01 M |
| 06/09/2025 | $3.51 | $3.51 (0%) | $3.52 | $3.45 | 471.52 K | $669.38 M |
| 06/06/2025 | $3.45 | $3.48 (0.87%) | $3.54 | $3.44 | 557.51 K | $663.66 M |
| 06/05/2025 | $3.40 | $3.40 (0%) | $3.41 | $3.31 | 685.82 K | $648.40 M |
| 06/04/2025 | $3.46 | $3.41 (-1.45%) | $3.48 | $3.36 | 530.32 K | $650.31 M |
| 06/03/2025 | $3.36 | $3.45 (2.68%) | $3.48 | $3.31 | 458.15 K | $657.94 M |
| 06/02/2025 | $3.37 | $3.36 (-0.3%) | $3.43 | $3.33 | 551.42 K | $640.78 M |
| 05/30/2025 | $3.42 | $3.36 (-1.75%) | $3.43 | $3.33 | 636.00 K | $640.78 M |
| 05/29/2025 | $3.42 | $3.44 (0.58%) | $3.53 | $3.38 | 881.40 K | $656.03 M |
| 05/28/2025 | $3.45 | $3.41 (-1.16%) | $3.54 | $3.40 | 727.90 K | $650.31 M |
| 05/27/2025 | $3.24 | $3.45 (6.48%) | $3.46 | $3.24 | 1.12 M | $657.94 M |
| 05/23/2025 | $3.16 | $3.22 (1.9%) | $3.24 | $3.14 | 532.50 K | $614.08 M |
| 05/22/2025 | $3.15 | $3.22 (2.22%) | $3.24 | $3.11 | 779.80 K | $614.08 M |
| 05/21/2025 | $3.17 | $3.17 (0%) | $3.25 | $3.11 | 1.10 M | $604.54 M |
| 05/20/2025 | $3.12 | $3.21 (2.88%) | $3.23 | $3.08 | 756.30 K | $612.17 M |
| 05/19/2025 | $3.06 | $3.13 (2.29%) | $3.16 | $3.04 | 611.69 K | $596.91 M |
| 05/16/2025 | $3.10 | $3.08 (-0.65%) | $3.15 | $3.05 | 1.05 M | $587.38 M |
| 05/15/2025 | $3.13 | $3.12 (-0.32%) | $3.15 | $2.94 | 950.40 K | $595.01 M |
| 05/14/2025 | $3.15 | $3.16 (0.32%) | $3.23 | $3.14 | 806.00 K | $602.63 M |
| 05/13/2025 | $3.37 | $3.19 (-5.34%) | $3.42 | $3.17 | 643.53 K | $608.36 M |
| 05/12/2025 | $3.30 | $3.35 (1.52%) | $3.37 | $3.25 | 834.31 K | $638.87 M |
| 05/09/2025 | $3.29 | $3.23 (-1.82%) | $3.37 | $3.22 | 640.24 K | $613.58 M |
| 05/08/2025 | $3.28 | $3.30 (0.61%) | $3.36 | $3.11 | 928.95 K | $626.88 M |
| 05/07/2025 | $3.39 | $3.29 (-2.95%) | $3.46 | $3.26 | 1.11 M | $624.98 M |
| 05/06/2025 | $3.47 | $3.32 (-4.32%) | $3.49 | $3.32 | 821.10 K | $630.68 M |
| 05/05/2025 | $3.60 | $3.51 (-2.5%) | $3.66 | $3.36 | 1.08 M | $666.77 M |
| 05/02/2025 | $3.62 | $3.59 (-0.83%) | $3.73 | $3.58 | 866.10 K | $681.97 M |
| 05/01/2025 | $3.56 | $3.61 (1.4%) | $3.62 | $3.51 | 1.00 M | $685.77 M |
| 04/30/2025 | $3.36 | $3.55 (5.65%) | $3.62 | $3.36 | 1.14 M | $674.37 M |
| 04/29/2025 | $3.34 | $3.41 (2.1%) | $3.46 | $3.33 | 950.04 K | $647.78 M |
| 04/28/2025 | $3.31 | $3.34 (0.91%) | $3.37 | $3.31 | 625.40 K | $634.48 M |
| 04/25/2025 | $3.30 | $3.29 (-0.3%) | $3.35 | $3.26 | 536.90 K | $610.65 M |
| 04/24/2025 | $3.25 | $3.34 (2.77%) | $3.35 | $3.23 | 774.80 K | $619.93 M |
| 04/23/2025 | $3.27 | $3.24 (-0.92%) | $3.32 | $3.22 | 544.03 K | $601.37 M |
| 04/22/2025 | $3.25 | $3.19 (-1.85%) | $3.27 | $3.14 | 652.93 K | $592.09 M |
| 04/21/2025 | $3.10 | $3.21 (3.55%) | $3.32 | $3.09 | 1.01 M | $595.80 M |
| 04/17/2025 | $3.05 | $3.15 (3.28%) | $3.16 | $3.00 | 744.83 K | $584.67 M |
| 04/16/2025 | $3.15 | $3.06 (-2.86%) | $3.17 | $3.00 | 1.12 M | $567.96 M |
| 04/15/2025 | $3.27 | $3.16 (-3.36%) | $3.34 | $3.15 | 1.05 M | $586.52 M |
| 04/14/2025 | $3.18 | $3.28 (3.14%) | $3.31 | $3.15 | 1.25 M | $608.80 M |
| 04/11/2025 | $3.12 | $3.14 (0.64%) | $3.19 | $3.04 | 912.10 K | $582.81 M |
| 04/10/2025 | $3.09 | $3.12 (0.97%) | $3.14 | $3.00 | 1.48 M | $579.10 M |
| 04/09/2025 | $2.85 | $3.17 (11.23%) | $3.23 | $2.71 | 2.70 M | $588.38 M |
| 04/08/2025 | $3.05 | $2.88 (-5.57%) | $3.19 | $2.84 | 1.22 M | $534.55 M |
| 04/07/2025 | $3.14 | $3.01 (-4.14%) | $3.14 | $2.89 | 1.85 M | $558.68 M |
| 04/04/2025 | $3.41 | $3.23 (-5.28%) | $3.46 | $3.18 | 1.54 M | $599.52 M |
| 04/03/2025 | $3.40 | $3.51 (3.24%) | $3.54 | $3.37 | 1.77 M | $651.49 M |
| 04/02/2025 | $3.50 | $3.51 (0.29%) | $3.61 | $3.47 | 1.32 M | $651.49 M |
| 04/01/2025 | $3.46 | $3.48 (0.58%) | $3.60 | $3.41 | 1.36 M | $645.92 M |
| 03/31/2025 | $3.44 | $3.49 (1.45%) | $3.54 | $3.35 | 1.40 M | $647.77 M |
| 03/28/2025 | $3.27 | $3.50 (7.03%) | $3.54 | $3.26 | 1.44 M | $649.63 M |
| 03/27/2025 | $3.35 | $3.27 (-2.39%) | $3.39 | $3.20 | 1.45 M | $606.94 M |
| 03/26/2025 | $3.37 | $3.35 (-0.59%) | $3.45 | $3.32 | 653.40 K | $633.14 M |
| 03/25/2025 | $3.37 | $3.37 (0%) | $3.40 | $3.31 | 680.73 K | $636.92 M |
| 03/24/2025 | $3.28 | $3.39 (3.35%) | $3.40 | $3.28 | 749.60 K | $629.21 M |
| 03/21/2025 | $3.30 | $3.28 (-0.61%) | $3.34 | $3.26 | 1.84 M | $619.91 M |
| 03/20/2025 | $3.31 | $3.31 (0%) | $3.36 | $3.25 | 834.37 K | $625.58 M |
| 03/19/2025 | $3.20 | $3.31 (3.44%) | $3.32 | $3.20 | 594.87 K | $625.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
