Arbutus Biopharma Corp (ABUS) Historical Stock Data
4.79 ↑0.11 (2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABUS is up 0.13% a day on average. There have been 16 days where Arbutus Biopharma Corp closed green and 14 days where ABUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.70 | 4.79 | ↑$0.09 (1.91%) | 4.70 | 4.91 | 770.13K |
| 2025-12-23 | 4.67 | 4.68 | ↑$0.01 (0.21%) | 4.64 | 4.80 | 844.47K |
| 2025-12-22 | 4.46 | 4.72 | ↑$0.26 (5.83%) | 4.45 | 4.79 | 1.20M |
| 2025-12-19 | 4.55 | 4.43 | ↓$0.12 (-2.64%) | 4.42 | 4.62 | 4.25M |
| 2025-12-18 | 4.65 | 4.54 | ↓$0.11 (-2.37%) | 4.51 | 4.70 | 831.48K |
| 2025-12-17 | 4.62 | 4.64 | ↑$0.02 (0.43%) | 4.54 | 4.69 | 1.36M |
| 2025-12-16 | 4.93 | 4.59 | ↓$0.34 (-6.90%) | 4.57 | 5.04 | 1.74M |
| 2025-12-15 | 4.72 | 4.95 | ↑$0.23 (4.87%) | 4.72 | 5.07 | 2.25M |
| 2025-12-12 | 4.68 | 4.71 | ↑$0.03 (0.64%) | 4.61 | 4.81 | 1.57M |
| 2025-12-11 | 4.63 | 4.67 | ↑$0.04 (0.86%) | 4.57 | 4.79 | 1.45M |
| 2025-12-10 | 4.45 | 4.59 | ↑$0.14 (3.15%) | 4.43 | 4.61 | 1.01M |
| 2025-12-09 | 4.51 | 4.46 | ↓$0.05 (-1.11%) | 4.46 | 4.63 | 582.38K |
| 2025-12-08 | 4.43 | 4.52 | ↑$0.09 (2.03%) | 4.38 | 4.55 | 770.27K |
| 2025-12-05 | 4.43 | 4.42 | ↓$0.01 (-0.23%) | 4.31 | 4.45 | 730.52K |
| 2025-12-04 | 4.42 | 4.41 | ↓$0.01 (-0.23%) | 4.31 | 4.47 | 808.74K |
| 2025-12-03 | 4.19 | 4.43 | ↑$0.24 (5.73%) | 4.11 | 4.45 | 2.01M |
| 2025-12-02 | 4.20 | 4.17 | ↓$0.03 (-0.71%) | 4.09 | 4.26 | 0.91M |
| 2025-12-01 | 4.34 | 4.21 | ↓$0.13 (-3.00%) | 4.19 | 4.35 | 772.95K |
| 2025-11-28 | 4.43 | 4.41 | ↓$0.02 (-0.45%) | 4.37 | 4.46 | 396.76K |
| 2025-11-26 | 4.30 | 4.41 | ↑$0.11 (2.56%) | 4.25 | 4.44 | 894.18K |
| 2025-11-25 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.23 | 4.41 | 555.49K |
| 2025-11-24 | 4.31 | 4.27 | ↓$0.04 (-0.93%) | 4.19 | 4.42 | 1.50M |
| 2025-11-21 | 4.16 | 4.31 | ↑$0.15 (3.61%) | 4.16 | 4.37 | 801.44K |
| 2025-11-20 | 4.32 | 4.20 | ↓$0.12 (-2.78%) | 4.08 | 4.35 | 1.42M |
| 2025-11-19 | 4.45 | 4.27 | ↓$0.18 (-4.04%) | 4.26 | 4.47 | 2.84M |
| 2025-11-18 | 4.52 | 4.45 | ↓$0.07 (-1.55%) | 4.34 | 4.54 | 794.35K |
| 2025-11-17 | 4.54 | 4.54 | ↑$0.00 (0.00%) | 4.47 | 4.68 | 1.10M |
| 2025-11-14 | 4.50 | 4.52 | ↑$0.02 (0.44%) | 4.46 | 4.69 | 877.93K |
| 2025-11-13 | 4.78 | 4.56 | ↓$0.22 (-4.60%) | 4.41 | 4.83 | 1.53M |
| 2025-11-12 | 4.72 | 4.84 | ↑$0.12 (2.54%) | 4.63 | 4.87 | 0.97M |
Create an account or log in to view more rows.
$ABUS the catalyst we need !
$ABUS low volume
expect flat or negative close
$ABUS this board is on fire
$ABUS never selling
$ABUS not good
$ABUS no pain no gain
$ABUS Futes looking great
$ABUS news?
$ABUS today feels different to the moon
$ABUS Buy it up so it crashes harder in the next two trading days