ABUS - Arbutus Biopharma Corp
4.29
-0.160 -3.730%
Share volume: 1,383,401
Last Updated: 03-27-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$4.45
-0.16
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $4.42 | $4.42 | $4.55 | $4.55 | $4.28 | $4.28 | $4.29 | $4.29 | 1,383,401 | $1,372,965.00 |
| 03-26-2026 | $4.46 | $4.46 | $4.58 | $4.58 | $4.42 | $4.42 | $4.45 | $4.45 | 1,730,761 | $1,730,761.00 |
| 03-25-2026 | $4.40 | $4.40 | $4.64 | $4.64 | $4.39 | $4.39 | $4.53 | $4.53 | 2,547,915 | $2,547,915.00 |
| 03-24-2026 | $4.32 | $4.32 | $4.38 | $4.38 | $4.23 | $4.23 | $4.31 | $4.31 | 1,556,479 | $1,556,479.00 |
| 03-23-2026 | $4.36 | $4.36 | $4.60 | $4.60 | $4.24 | $4.24 | $4.42 | $4.42 | 7,626,047 | $7,626,047.00 |
| 03-20-2026 | $4.36 | $4.36 | $4.42 | $4.42 | $4.18 | $4.18 | $4.24 | $4.24 | 3,729,194 | $3,729,194.00 |
| 03-19-2026 | $4.20 | $4.20 | $4.39 | $4.39 | $4.14 | $4.14 | $4.37 | $4.37 | 1,769,323 | $1,769,323.00 |
| 03-18-2026 | $4.30 | $4.30 | $4.39 | $4.39 | $4.24 | $4.24 | $4.25 | $4.25 | 1,309,152 | $1,309,152.00 |
| 03-17-2026 | $4.35 | $4.35 | $4.45 | $4.45 | $4.32 | $4.32 | $4.36 | $4.36 | 1,354,380 | $1,354,380.00 |
| 03-16-2026 | $4.30 | $4.30 | $4.41 | $4.41 | $4.24 | $4.24 | $4.36 | $4.36 | 1,780,841 | $1,780,841.00 |