-
5 DAY PERFORMANCE
-4.98% -
1 MONTH PERFORMANCE
-0.26% -
3 MONTH PERFORMANCE
+23.62% -
6 MONTH PERFORMANCE
+48.06% -
YEAR-TO-DATE PERFORMANCE
+52.80% -
1 YEAR PERFORMANCE
+88.18%
Arbutus Biopharma Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.96 | $3.83 (-3.28%) | $3.96 | $3.79 | 796,209 | $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 |
| 08/02/2024 | $3.69 | $3.74 (1.36%) | $3.82 | $3.65 | 649,907 | $703.28 M |
| 08/01/2024 | $3.64 | $3.81 (4.67%) | $3.84 | $3.35 | 1.28 M | $716.44 M |
| 07/31/2024 | $3.83 | $3.77 (-1.57%) | $3.89 | $3.73 | 956,424 | $708.92 M |
| 07/30/2024 | $3.75 | $3.79 (1.07%) | $3.83 | $3.71 | 789,300 | $712.68 M |
| 07/29/2024 | $3.91 | $3.78 (-3.32%) | $3.91 | $3.71 | 828,450 | $663.86 M |
| 07/26/2024 | $3.98 | $3.90 (-2.01%) | $3.98 | $3.86 | 729,800 | $684.94 M |
| 07/25/2024 | $3.90 | $3.92 (0.51%) | $3.98 | $3.86 | 912,687 | $688.45 M |
| 07/24/2024 | $3.83 | $3.87 (1.04%) | $3.92 | $3.80 | 647,266 | $679.67 M |
| 07/23/2024 | $3.80 | $3.83 (0.79%) | $3.90 | $3.78 | 743,800 | $672.65 M |
| 07/22/2024 | $3.70 | $3.81 (2.97%) | $3.82 | $3.69 | 915,818 | $669.13 M |
| 07/19/2024 | $3.70 | $3.69 (-0.27%) | $3.74 | $3.63 | 559,184 | $648.06 M |
| 07/18/2024 | $3.76 | $3.69 (-1.86%) | $3.85 | $3.65 | 836,874 | $648.06 M |
| 07/17/2024 | $3.80 | $3.78 (-0.53%) | $3.83 | $3.67 | 1.26 M | $663.86 M |
| 07/16/2024 | $3.79 | $3.88 (2.37%) | $3.89 | $3.73 | 1.41 M | $681.43 M |
| 07/15/2024 | $3.54 | $3.75 (5.93%) | $3.79 | $3.54 | 1.34 M | $658.60 M |
| 07/12/2024 | $3.55 | $3.59 (1.13%) | $3.65 | $3.51 | 849,268 | $630.50 M |
| 07/11/2024 | $3.42 | $3.51 (2.63%) | $3.52 | $3.40 | 1.25 M | $616.45 M |
| 07/10/2024 | $3.40 | $3.41 (0.29%) | $3.43 | $3.34 | 1.05 M | $598.88 M |
| 07/09/2024 | $3.24 | $3.40 (4.94%) | $3.41 | $3.24 | 1.01 M | $597.13 M |
| 07/08/2024 | $3.14 | $3.26 (3.82%) | $3.32 | $3.14 | 1.21 M | $572.54 M |
| 07/05/2024 | $3.15 | $3.12 (-0.95%) | $3.15 | $3.05 | 663,041 | $547.95 M |
| 07/03/2024 | $3.15 | $3.16 (0.32%) | $3.22 | $3.13 | 661,835 | $554.98 M |
| 07/02/2024 | $3.12 | $3.13 (0.32%) | $3.14 | $3.09 | 856,611 | $549.71 M |
| 07/01/2024 | $3.07 | $3.12 (1.63%) | $3.15 | $3.05 | 722,406 | $547.95 M |