ABUS - Arbutus Biopharma Corp
3.31
-0.060 -1.813%
Share volume: 1,191,925
Last Updated: 03-07-2025
Pharmaceutical Products/Pharmaceutical Preparations:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$3.37
-0.06
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $3.42 | $3.42 | $3.42 | $3.42 | $3.26 | $3.26 | $3.31 | $3.31 | 1,191,925 | $1,191,920.00 |
| 03-06-2025 | $3.41 | $3.41 | $3.55 | $3.55 | $3.37 | $3.37 | $3.37 | $3.37 | 1,313,961 | $1,313,961.00 |
| 03-05-2025 | $3.39 | $3.39 | $3.48 | $3.48 | $3.32 | $3.32 | $3.46 | $3.46 | 862,359 | $862,359.00 |
| 03-04-2025 | $3.40 | $3.40 | $3.57 | $3.57 | $3.35 | $3.35 | $3.39 | $3.39 | 1,088,295 | $1,088,295.00 |
| 03-03-2025 | $3.43 | $3.43 | $3.52 | $3.52 | $3.38 | $3.38 | $3.42 | $3.42 | 1,310,803 | $1,310,803.00 |
| 02-28-2025 | $3.37 | $3.37 | $3.49 | $3.49 | $3.33 | $3.33 | $3.45 | $3.45 | 1,002,516 | $1,001,821.00 |
| 02-27-2025 | $3.50 | $3.50 | $3.50 | $3.50 | $3.27 | $3.27 | $3.37 | $3.37 | 1,390,053 | $1,390,053.00 |
| 02-26-2025 | $3.50 | $3.50 | $3.56 | $3.56 | $3.37 | $3.37 | $3.44 | $3.44 | 1,387,542 | $1,387,542.00 |
| 02-25-2025 | $3.40 | $3.40 | $3.70 | $3.70 | $3.40 | $3.40 | $3.45 | $3.45 | 3,532,123 | $3,532,123.00 |