Arbutus Biopharma Corp (ABUS) Historical Stock Data
4.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABUS is up 0.21% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 4.58 | 4.71 | ↑$0.13 (2.84%) | 4.46 | 4.71 | 1.19M |
| 2025-11-10 | 4.53 | 4.59 | ↑$0.06 (1.32%) | 4.50 | 4.63 | 1M |
| 2025-11-07 | 4.44 | 4.50 | ↑$0.06 (1.35%) | 4.34 | 4.51 | 823.59K |
| 2025-11-06 | 4.57 | 4.44 | ↓$0.13 (-2.84%) | 4.35 | 4.60 | 0.94M |
| 2025-11-05 | 4.50 | 4.61 | ↑$0.11 (2.44%) | 4.29 | 4.62 | 0.99M |
| 2025-11-04 | 4.51 | 4.50 | ↓$0.01 (-0.22%) | 4.45 | 4.58 | 692.11K |
| 2025-11-03 | 4.70 | 4.58 | ↓$0.12 (-2.55%) | 4.57 | 4.76 | 0.91M |
| 2025-10-31 | 4.85 | 4.73 | ↓$0.12 (-2.47%) | 4.71 | 4.91 | 808.76K |
| 2025-10-30 | 4.58 | 4.84 | ↑$0.26 (5.68%) | 4.54 | 4.95 | 1.84M |
| 2025-10-29 | 4.59 | 4.61 | ↑$0.02 (0.44%) | 4.51 | 4.76 | 1.18M |
| 2025-10-28 | 4.47 | 4.58 | ↑$0.11 (2.46%) | 4.40 | 4.61 | 688.67K |
| 2025-10-27 | 4.36 | 4.47 | ↑$0.11 (2.52%) | 4.30 | 4.48 | 0.93M |
| 2025-10-24 | 4.30 | 4.36 | ↑$0.06 (1.40%) | 4.26 | 4.44 | 786.88K |
| 2025-10-23 | 4.42 | 4.28 | ↓$0.14 (-3.17%) | 4.27 | 4.44 | 709.47K |
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