Canada markets closed

Arbutus Biopharma Corporation (ABUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.7300+0.0100 (+0.37%)
At close: 04:00PM EDT
2.7300 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.73002.78002.70002.73002.7300406,700
Apr 25, 20242.74002.75002.68002.72002.7200323,300
Apr 24, 20242.75002.78002.74002.75002.7500348,100
Apr 23, 20242.64002.75002.64002.75002.75001,089,500
Apr 22, 20242.73002.77002.64002.64002.6400740,400
Apr 19, 20242.71002.81002.65002.72002.7200931,100
Apr 18, 20242.78002.80002.69002.73002.73001,016,800
Apr 17, 20242.91002.94002.78002.78002.7800710,500
Apr 16, 20242.94002.94002.88002.92002.9200644,000
Apr 15, 20242.90002.99002.82002.97002.97003,626,000
Apr 12, 20242.99003.03002.90002.91002.9100665,700
Apr 11, 20242.95003.05002.94003.03003.0300860,300
Apr 10, 20243.01003.02002.90002.98002.98001,113,500
Apr 09, 20243.06003.11003.00003.01003.0100798,600
Apr 08, 20243.17003.19003.03003.09003.09001,225,500
Apr 05, 20243.02003.29002.98003.12003.12006,082,200
Apr 04, 20242.93003.11002.86003.00003.00008,084,300
Apr 03, 20242.51003.25002.30002.92002.920012,477,300
Apr 02, 20242.52002.54002.49002.52002.5200450,600
Apr 01, 20242.61002.61002.55002.56002.5600486,600
Mar 28, 20242.59002.61002.55002.58002.5800525,800
Mar 27, 20242.49002.60002.48002.60002.6000830,400
Mar 26, 20242.53002.53002.47002.49002.4900375,300
Mar 25, 20242.51002.54002.49002.49002.4900336,400
Mar 22, 20242.55002.55002.49002.50002.5000335,400
Mar 21, 20242.57002.60002.53002.55002.5500599,800
Mar 20, 20242.49002.57002.42002.55002.5500715,000
Mar 19, 20242.52002.58002.49002.50002.5000397,300
Mar 18, 20242.63002.64002.53002.54002.5400601,400
Mar 15, 20242.59002.64002.56002.62002.62001,483,700
Mar 14, 20242.68002.69002.59002.61002.6100825,400
Mar 13, 20242.70002.74002.67002.70002.7000691,800
Mar 12, 20242.73002.75002.69002.69002.6900426,200
Mar 11, 20242.71002.79002.71002.72002.7200559,000
Mar 08, 20242.74002.80002.71002.73002.7300470,300
Mar 07, 20242.73002.76002.68002.70002.7000405,400
Mar 06, 20242.61002.75002.60002.74002.7400746,200
Mar 05, 20242.68002.73002.66002.67002.6700621,100
Mar 04, 20242.78002.78002.70002.71002.7100539,100
Mar 01, 20242.78002.81002.74002.79002.7900916,700
Feb 29, 20242.87002.87002.72002.80002.80001,066,900
Feb 28, 20242.88002.92002.85002.88002.8800708,800
Feb 27, 20242.94002.96002.88002.92002.9200903,700
Feb 26, 20242.91002.95002.89002.92002.9200616,700
Feb 23, 20242.91002.94002.90002.92002.9200833,000
Feb 22, 20242.87002.96002.87002.91002.9100819,100
Feb 21, 20242.87002.90002.84002.88002.88001,002,900
Feb 20, 20242.89002.94002.86002.88002.88001,165,200
Feb 16, 20242.91002.95002.88002.90002.90001,474,700
Feb 15, 20242.95002.95002.86002.91002.91001,898,700
Feb 14, 20242.91002.94002.88002.91002.91001,511,800
Feb 13, 20242.76002.91002.76002.89002.89002,688,300
Feb 12, 20242.78002.88002.76002.87002.87002,156,500
Feb 09, 20242.57002.79002.56002.76002.76003,810,300
Feb 08, 20242.56002.65002.34002.54002.54004,342,700
Feb 07, 20242.46002.53002.39002.49002.49001,490,000
Feb 06, 20242.36002.47002.35002.47002.4700709,400
Feb 05, 20242.34002.42002.33002.36002.36001,147,800
Feb 02, 20242.37002.38002.27002.38002.38001,556,800
Feb 01, 20242.40002.41002.36002.40002.4000497,400
Jan 31, 20242.46002.49002.37002.37002.3700493,900
Jan 30, 20242.54002.54002.43002.46002.4600471,000
Jan 29, 20242.38002.55002.35002.54002.54003,035,500
Jan 26, 20242.39002.42002.36002.38002.3800574,400
Jan 25, 20242.35002.40002.32002.38002.3800758,400
Jan 24, 20242.44002.46002.35002.35002.3500315,300
Jan 23, 20242.39002.40002.36002.40002.4000315,100
Jan 22, 20242.39002.40002.33002.37002.37001,012,400
Jan 19, 20242.34002.36002.28002.36002.3600891,900
Jan 18, 20242.29002.33002.22002.32002.3200820,500
Jan 17, 20242.24002.27002.21002.27002.2700320,200
Jan 16, 20242.34002.34002.24002.26002.2600418,100
Jan 12, 20242.40002.42002.30002.31002.3100353,700
Jan 11, 20242.40002.40002.31002.37002.3700548,000
Jan 10, 20242.46002.47002.40002.42002.4200380,200
Jan 09, 20242.41002.45002.36002.43002.4300628,200
Jan 08, 20242.49002.57002.35002.45002.45001,171,900
Jan 05, 20242.48002.51002.40002.49002.4900560,400
Jan 04, 20242.52002.53002.46002.50002.5000506,900
Jan 03, 20242.60002.61002.44002.50002.5000886,800
Jan 02, 20242.49002.63002.44002.59002.59001,338,100
Dec 29, 20232.54002.54002.48002.50002.5000584,600
Dec 28, 20232.48002.55002.48002.54002.5400627,300
Dec 27, 20232.40002.48002.38002.48002.4800424,200
Dec 26, 20232.38002.43002.36002.39002.3900564,400
Dec 22, 20232.27002.38002.27002.37002.3700727,300
Dec 21, 20232.23002.30002.22002.27002.2700819,000
Dec 20, 20232.21002.30002.20002.21002.2100998,300
Dec 19, 20232.21002.23002.19002.22002.2200649,800
Dec 18, 20232.24002.27002.19002.19002.1900938,600
Dec 15, 20232.21002.27002.18002.24002.24002,005,400
Dec 14, 20232.15002.22002.13002.18002.1800665,300
Dec 13, 20232.06002.15001.98002.14002.1400648,500
Dec 12, 20232.05002.07002.03002.05002.0500459,600
Dec 11, 20232.05002.10002.03002.05002.0500513,500
Dec 08, 20232.07002.09002.02002.07002.0700324,400
Dec 07, 20232.06002.08002.04002.08002.0800402,100
Dec 06, 20232.03002.08002.01002.06002.0600512,300
Dec 05, 20232.04002.07002.02002.03002.0300546,100
Dec 04, 20232.01002.08001.99002.06002.0600333,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...