Australia markets closed

Arbutus Biopharma Corporation (ABUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.6988-0.0312 (-1.14%)
As of 01:54PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.71002.81002.68002.69882.6988392,129
18 Apr 20242.78002.80002.69002.73002.73001,015,800
17 Apr 20242.91002.94002.78002.78002.7800710,500
16 Apr 20242.94002.94002.88002.92002.9200644,000
15 Apr 20242.90002.99002.82002.97002.97003,626,000
12 Apr 20242.99003.03002.90002.91002.9100665,700
11 Apr 20242.95003.05002.94003.03003.0300860,300
10 Apr 20243.01003.02002.90002.98002.98001,113,500
09 Apr 20243.06003.11003.00003.01003.0100798,600
08 Apr 20243.17003.19003.03003.09003.09001,225,500
05 Apr 20243.02003.29002.98003.12003.12006,082,200
04 Apr 20242.93003.11002.86003.00003.00008,084,300
03 Apr 20242.51003.25002.30002.92002.920012,477,300
02 Apr 20242.52002.54002.49002.52002.5200450,600
01 Apr 20242.61002.61002.55002.56002.5600486,600
28 Mar 20242.59002.61002.55002.58002.5800525,800
27 Mar 20242.49002.60002.48002.60002.6000830,400
26 Mar 20242.53002.53002.47002.49002.4900375,300
25 Mar 20242.51002.54002.49002.49002.4900336,400
22 Mar 20242.55002.55002.49002.50002.5000335,400
21 Mar 20242.57002.60002.53002.55002.5500599,800
20 Mar 20242.49002.57002.42002.55002.5500715,000
19 Mar 20242.52002.58002.49002.50002.5000397,300
18 Mar 20242.63002.64002.53002.54002.5400601,400
15 Mar 20242.59002.64002.56002.62002.62001,483,700
14 Mar 20242.68002.69002.59002.61002.6100825,400
13 Mar 20242.70002.74002.67002.70002.7000691,800
12 Mar 20242.73002.75002.69002.69002.6900426,200
11 Mar 20242.71002.79002.71002.72002.7200559,000
08 Mar 20242.74002.80002.71002.73002.7300470,300
07 Mar 20242.73002.76002.68002.70002.7000405,400
06 Mar 20242.61002.75002.60002.74002.7400746,200
05 Mar 20242.68002.73002.66002.67002.6700621,100
04 Mar 20242.78002.78002.70002.71002.7100539,100
01 Mar 20242.78002.81002.74002.79002.7900916,700
29 Feb 20242.87002.87002.72002.80002.80001,066,900
28 Feb 20242.88002.92002.85002.88002.8800708,800
27 Feb 20242.94002.96002.88002.92002.9200903,700
26 Feb 20242.91002.95002.89002.92002.9200616,700
23 Feb 20242.91002.94002.90002.92002.9200833,000
22 Feb 20242.87002.96002.87002.91002.9100819,100
21 Feb 20242.87002.90002.84002.88002.88001,002,900
20 Feb 20242.89002.94002.86002.88002.88001,165,200
16 Feb 20242.91002.95002.88002.90002.90001,474,700
15 Feb 20242.95002.95002.86002.91002.91001,898,700
14 Feb 20242.91002.94002.88002.91002.91001,511,800
13 Feb 20242.76002.91002.76002.89002.89002,688,300
12 Feb 20242.78002.88002.76002.87002.87002,156,500
09 Feb 20242.57002.79002.56002.76002.76003,810,300
08 Feb 20242.56002.65002.34002.54002.54004,342,700
07 Feb 20242.46002.53002.39002.49002.49001,490,000
06 Feb 20242.36002.47002.35002.47002.4700709,400
05 Feb 20242.34002.42002.33002.36002.36001,147,800
02 Feb 20242.37002.38002.27002.38002.38001,556,800
01 Feb 20242.40002.41002.36002.40002.4000497,400
31 Jan 20242.46002.49002.37002.37002.3700493,900
30 Jan 20242.54002.54002.43002.46002.4600471,000
29 Jan 20242.38002.55002.35002.54002.54003,035,500
26 Jan 20242.39002.42002.36002.38002.3800574,400
25 Jan 20242.35002.40002.32002.38002.3800758,400
24 Jan 20242.44002.46002.35002.35002.3500315,300
23 Jan 20242.39002.40002.36002.40002.4000315,100
22 Jan 20242.39002.40002.33002.37002.37001,012,400
19 Jan 20242.34002.36002.28002.36002.3600891,900
18 Jan 20242.29002.33002.22002.32002.3200820,500
17 Jan 20242.24002.27002.21002.27002.2700320,200
16 Jan 20242.34002.34002.24002.26002.2600418,100
12 Jan 20242.40002.42002.30002.31002.3100353,700
11 Jan 20242.40002.40002.31002.37002.3700548,000
10 Jan 20242.46002.47002.40002.42002.4200380,200
09 Jan 20242.41002.45002.36002.43002.4300628,200
08 Jan 20242.49002.57002.35002.45002.45001,171,900
05 Jan 20242.48002.51002.40002.49002.4900560,400
04 Jan 20242.52002.53002.46002.50002.5000506,900
03 Jan 20242.60002.61002.44002.50002.5000886,800
02 Jan 20242.49002.63002.44002.59002.59001,338,100
29 Dec 20232.54002.54002.48002.50002.5000584,600
28 Dec 20232.48002.55002.48002.54002.5400627,300
27 Dec 20232.40002.48002.38002.48002.4800424,200
26 Dec 20232.38002.43002.36002.39002.3900564,400
22 Dec 20232.27002.38002.27002.37002.3700727,300
21 Dec 20232.23002.30002.22002.27002.2700819,000
20 Dec 20232.21002.30002.20002.21002.2100998,300
19 Dec 20232.21002.23002.19002.22002.2200649,800
18 Dec 20232.24002.27002.19002.19002.1900938,600
15 Dec 20232.21002.27002.18002.24002.24002,005,400
14 Dec 20232.15002.22002.13002.18002.1800665,300
13 Dec 20232.06002.15001.98002.14002.1400648,500
12 Dec 20232.05002.07002.03002.05002.0500459,600
11 Dec 20232.05002.10002.03002.05002.0500513,500
08 Dec 20232.07002.09002.02002.07002.0700324,400
07 Dec 20232.06002.08002.04002.08002.0800402,100
06 Dec 20232.03002.08002.01002.06002.0600512,300
05 Dec 20232.04002.07002.02002.03002.0300546,100
04 Dec 20232.01002.08001.99002.06002.0600333,500
01 Dec 20232.04002.09002.00002.03002.0300612,600
30 Nov 20231.92002.06001.92002.05002.05001,463,700
29 Nov 20231.87001.94001.87001.90001.90001,000,500
28 Nov 20231.82001.86001.79001.85001.8500542,200
27 Nov 20231.84001.86001.82001.84001.8400855,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...