Arbutus Biopharma CorporationABUSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $3.88 | $3.92 | $3.62 | $3.67 | 1.61M |
| 2/4/2026 | $4.10 | $4.13 | $3.86 | $3.88 | 1.12M |
| 2/3/2026 | $4.40 | $4.42 | $3.87 | $4.11 | 3.27M |
| 2/2/2026 | $4.13 | $4.60 | $3.50 | $4.39 | 5.30M |
| 1/30/2026 | $4.10 | $4.17 | $4.07 | $4.13 | 886,069 |
| 1/29/2026 | $4.14 | $4.19 | $4.09 | $4.13 | 674,412 |
| 1/28/2026 | $4.17 | $4.25 | $4.06 | $4.14 | 1.20M |
| 1/27/2026 | $4.05 | $4.18 | $4.05 | $4.16 | 648,344 |
| 1/26/2026 | $4.05 | $4.14 | $3.99 | $4.08 | 700,628 |
| 1/23/2026 | $4.15 | $4.22 | $4.06 | $4.06 | 1.14M |
| 1/22/2026 | $4.14 | $4.23 | $4.08 | $4.16 | 835,300 |
| 1/21/2026 | $4.20 | $4.33 | $4.07 | $4.14 | 1.29M |
| 1/20/2026 | $3.93 | $4.24 | $3.92 | $4.21 | 2.57M |
| 1/16/2026 | $3.94 | $4.20 | $3.68 | $4.06 | 8.52M |
| 1/15/2026 | $4.76 | $4.76 | $4.64 | $4.70 | 665,926 |
| 1/14/2026 | $4.70 | $4.86 | $4.65 | $4.78 | 710,900 |
| 1/13/2026 | $4.47 | $4.77 | $4.41 | $4.74 | 1.03M |
| 1/12/2026 | $4.59 | $4.59 | $4.39 | $4.50 | 1.01M |
| 1/9/2026 | $4.69 | $4.73 | $4.60 | $4.62 | 902,026 |
| 1/8/2026 | $4.81 | $4.87 | $4.59 | $4.65 | 1.37M |
| 1/7/2026 | $4.81 | $5.00 | $4.79 | $4.88 | 1.57M |
| 1/6/2026 | $4.65 | $4.83 | $4.65 | $4.79 | 1.17M |
| 1/5/2026 | $4.77 | $4.84 | $4.66 | $4.71 | 800,100 |
| 1/2/2026 | $4.86 | $4.97 | $4.64 | $4.77 | 1.61M |
| 12/31/2025 | $4.61 | $5.05 | $4.59 | $4.81 | 3.07M |
| 12/30/2025 | $4.70 | $4.75 | $4.55 | $4.62 | 939,976 |
| 12/29/2025 | $4.76 | $4.81 | $4.66 | $4.72 | 542,166 |
| 12/26/2025 | $4.77 | $4.82 | $4.66 | $4.78 | 600,300 |
| 12/24/2025 | $4.70 | $4.91 | $4.70 | $4.79 | 770,130 |
| 12/23/2025 | $4.67 | $4.80 | $4.64 | $4.68 | 845,100 |
| 12/22/2025 | $4.46 | $4.79 | $4.45 | $4.72 | 1.20M |
| 12/19/2025 | $4.55 | $4.62 | $4.42 | $4.43 | 4.25M |
| 12/18/2025 | $4.65 | $4.70 | $4.51 | $4.54 | 831,500 |
| 12/17/2025 | $4.62 | $4.69 | $4.54 | $4.64 | 1.36M |
| 12/16/2025 | $4.93 | $5.04 | $4.57 | $4.59 | 1.74M |
| 12/15/2025 | $4.72 | $5.07 | $4.72 | $4.95 | 2.25M |
| 12/12/2025 | $4.68 | $4.81 | $4.61 | $4.71 | 1.57M |
| 12/11/2025 | $4.63 | $4.79 | $4.57 | $4.67 | 1.45M |
| 12/10/2025 | $4.45 | $4.61 | $4.43 | $4.59 | 1.01M |
| 12/9/2025 | $4.51 | $4.63 | $4.46 | $4.46 | 582,400 |
| 12/8/2025 | $4.43 | $4.55 | $4.38 | $4.52 | 770,800 |
| 12/5/2025 | $4.43 | $4.45 | $4.31 | $4.42 | 730,517 |
| 12/4/2025 | $4.42 | $4.47 | $4.31 | $4.41 | 808,835 |
| 12/3/2025 | $4.19 | $4.45 | $4.11 | $4.43 | 2.01M |
| 12/2/2025 | $4.20 | $4.26 | $4.09 | $4.17 | 914,733 |
| 12/1/2025 | $4.34 | $4.35 | $4.18 | $4.21 | 772,948 |
| 11/28/2025 | $4.43 | $4.46 | $4.37 | $4.41 | 396,800 |
| 11/26/2025 | $4.30 | $4.43 | $4.25 | $4.41 | 894,200 |
| 11/25/2025 | $4.30 | $4.41 | $4.23 | $4.32 | 555,494 |
| 11/24/2025 | $4.31 | $4.42 | $4.18 | $4.27 | 1.50M |
| 11/21/2025 | $4.16 | $4.37 | $4.16 | $4.31 | 801,440 |
| 11/20/2025 | $4.32 | $4.35 | $4.08 | $4.20 | 1.42M |
| 11/19/2025 | $4.45 | $4.47 | $4.26 | $4.27 | 2.84M |
| 11/18/2025 | $4.52 | $4.54 | $4.34 | $4.45 | 794,400 |
| 11/17/2025 | $4.54 | $4.68 | $4.47 | $4.54 | 1.10M |
| 11/14/2025 | $4.50 | $4.69 | $4.46 | $4.52 | 877,940 |
| 11/13/2025 | $4.78 | $4.83 | $4.41 | $4.56 | 1.53M |
| 11/12/2025 | $4.72 | $4.87 | $4.63 | $4.84 | 972,900 |
| 11/11/2025 | $4.58 | $4.71 | $4.46 | $4.71 | 1.19M |
| 11/10/2025 | $4.53 | $4.63 | $4.50 | $4.59 | 998,277 |