ABUS - Arbutus Biopharma Corp
4.31
-0.080 -1.856%
Share volume: 1,025,859
Last Updated: 05-12-2026
Pharmaceutical Products/Pharmaceutical Preparations:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$4.39
-0.08
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $4.35 | $4.35 | $4.38 | $4.38 | $4.24 | $4.24 | $4.31 | $4.31 | 1,025,859 | $1,025,859.00 |
| 05-11-2026 | $4.36 | $4.36 | $4.47 | $4.47 | $4.31 | $4.31 | $4.39 | $4.39 | 767,300 | $767,300.00 |
| 05-08-2026 | $4.34 | $4.34 | $4.40 | $4.40 | $4.31 | $4.31 | $4.34 | $4.34 | 752,853 | $752,853.00 |
| 05-07-2026 | $4.41 | $4.41 | $4.45 | $4.45 | $4.28 | $4.28 | $4.35 | $4.35 | 923,932 | $923,932.00 |
| 05-06-2026 | $4.45 | $4.45 | $4.48 | $4.48 | $4.39 | $4.39 | $4.42 | $4.42 | 1,008,824 | $1,008,824.00 |
| 05-05-2026 | $4.44 | $4.44 | $4.54 | $4.54 | $4.35 | $4.35 | $4.40 | $4.40 | 499,349 | $499,349.00 |
| 05-04-2026 | $4.29 | $4.29 | $4.47 | $4.47 | $4.26 | $4.26 | $4.39 | $4.39 | 876,960 | $876,960.00 |
| 05-01-2026 | $4.20 | $4.20 | $4.34 | $4.34 | $4.17 | $4.17 | $4.32 | $4.32 | 922,025 | $922,025.00 |
| 04-30-2026 | $4.13 | $4.13 | $4.23 | $4.23 | $4.13 | $4.13 | $4.20 | $4.20 | 797,453 | $797,453.00 |
| 04-29-2026 | $4.13 | $4.13 | $4.14 | $4.14 | $4.01 | $4.01 | $4.13 | $4.13 | 1,263,824 | $1,263,824.00 |