ABUS - Arbutus Biopharma Corp
3.23
-0.070 -2.167%
Share volume: 640,232
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$3.30
-0.07
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $3.29 | $3.29 | $3.37 | $3.37 | $3.22 | $3.22 | $3.23 | $3.23 | 640,232 | $640,232.00 |
| 05-08-2025 | $3.28 | $3.28 | $3.36 | $3.36 | $3.11 | $3.11 | $3.30 | $3.30 | 928,949 | $928,949.00 |
| 05-07-2025 | $3.39 | $3.39 | $3.46 | $3.46 | $3.26 | $3.26 | $3.29 | $3.29 | 1,106,416 | $1,106,416.00 |
| 05-06-2025 | $3.47 | $3.47 | $3.49 | $3.49 | $3.32 | $3.32 | $3.32 | $3.32 | 821,066 | $821,066.00 |
| 05-05-2025 | $3.60 | $3.60 | $3.66 | $3.66 | $3.36 | $3.36 | $3.51 | $3.51 | 1,079,005 | $1,079,005.00 |
| 05-02-2025 | $3.62 | $3.62 | $3.73 | $3.73 | $3.58 | $3.58 | $3.59 | $3.59 | 866,083 | $866,083.00 |
| 05-01-2025 | $3.56 | $3.56 | $3.62 | $3.62 | $3.51 | $3.51 | $3.61 | $3.61 | 1,002,502 | $1,002,502.00 |
| 04-30-2025 | $3.36 | $3.36 | $3.62 | $3.62 | $3.36 | $3.36 | $3.55 | $3.55 | 1,144,205 | $1,144,205.00 |
| 04-29-2025 | $3.34 | $3.34 | $3.46 | $3.46 | $3.33 | $3.33 | $3.41 | $3.41 | 950,035 | $950,035.00 |
| 04-28-2025 | $3.31 | $3.31 | $3.37 | $3.37 | $3.31 | $3.31 | $3.34 | $3.34 | 625,357 | $625,357.00 |
