Free Trial

Arbutus Biopharma (ABUS) Stock Chart & Stock Price History

→ Moonshot Coins for the Current Crypto Run (From Crypto 101 Media) (Ad)
Free ABUS Stock Alerts
$3.20
-0.14 (-4.19%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Arbutus Biopharma Stock Price Performance

5 Day
Performance
-4.19%
1 Month
Performance
+8.84%
3 Month
Performance
+17.22%
6 Month
Performance
+54.59%
Year-To-Date
Performance
+28.00%
1 Year
Performance
+29.03%
Receive ABUS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arbutus Biopharma and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

ABUS Stock Chart for Sunday, June, 9, 2024

ABUS Chart by TradingView

Arbutus Biopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$3.34$3.20
-4.19%		$3.31$3.121.33 million shs$603.89 million
06/06/2024$3.63$3.34
-7.99%		$3.64$3.301.62 million shs$630.33 million
06/05/2024$3.34$3.63
+8.68%		$3.63$3.362.08 million shs$685.05 million
06/04/2024$3.42$3.34
-2.34%		$3.44$3.331.00 million shs$630.33 million
06/03/2024$3.36$3.42
+1.79%		$3.43$3.33743,272 shs$645.42 million
05/31/2024$3.32$3.36
+1.20%		$3.39$3.31830,869 shs$634.10 million
05/30/2024$3.36$3.32
-1.19%		$3.39$3.301.57 million shs$626.55 million
05/29/2024$3.35$3.36
+0.30%		$3.38$3.271.03 million shs$634.09 million
05/28/2024$3.29$3.35
+1.82%		$3.37$3.251.07 million shs$632.21 million
05/27/2024$3.29$3.29$3.32$3.23548,600 shs$620.89 million
05/24/2024$3.28$3.29
+0.30%		$3.32$3.23545,422 shs$620.88 million
05/23/2024$3.41$3.28
-3.81%		$3.44$3.231.30 million shs$619.00 million
05/22/2024$3.21$3.41
+6.23%		$3.43$3.192.17 million shs$643.54 million
05/21/2024$3.07$3.21
+4.56%		$3.22$3.061.01 million shs$605.79 million
05/20/2024$2.98$3.07
+3.02%		$3.15$2.971.27 million shs$579.37 million
05/17/2024$2.89$2.98
+3.11%		$3.01$2.89745,397 shs$562.39 million
05/16/2024$2.81$2.89
+2.85%		$2.90$2.82427,035 shs$545.40 million
05/15/2024$2.86$2.81
-1.75%		$2.91$2.81430,695 shs$530.30 million
05/14/2024$2.89$2.86
-1.04%		$2.90$2.81475,466 shs$539.73 million
05/13/2024$2.88$2.89
+0.35%		$2.93$2.85367,066 shs$545.40 million
05/10/2024$2.94$2.88
-2.04%		$2.96$2.79697,958 shs$543.51 million
05/09/2024$2.84$2.94
+3.52%		$2.95$2.80685,653 shs$554.83 million
05/08/2024$2.84$2.84$2.87$2.76503,931 shs$535.97 million
05/07/2024$2.80$2.84
+1.43%		$2.84$2.79619,155 shs$535.97 million
05/06/2024$2.71$2.80
+3.32%		$2.82$2.70684,905 shs$528.42 million
05/03/2024$2.68$2.71
+1.12%		$2.85$2.70683,613 shs$486.42 million
05/02/2024$2.69$2.68
-0.37%		$2.73$2.63673,219 shs$481.03 million
05/01/2024$2.73$2.69
-1.47%		$2.77$2.681.03 million shs$482.83 million
04/30/2024$2.78$2.73
-1.80%		$2.80$2.731.01 million shs$490.01 million
04/29/2024$2.73$2.78
+1.83%		$2.80$2.74626,056 shs$498.99 million
04/26/2024$2.72$2.73
+0.37%		$2.77$2.71406,742 shs$490.01 million
04/25/2024$2.75$2.72
-1.09%		$2.75$2.68323,341 shs$488.22 million
04/24/2024$2.75$2.75$2.78$2.74344,844 shs$493.60 million
04/23/2024$2.64$2.75
+4.17%		$2.75$2.641.09 million shs$493.60 million
04/22/2024$2.72$2.64
-2.94%		$2.74$2.64739,649 shs$473.85 million
04/19/2024$2.73$2.72
-0.37%		$2.81$2.65931,057 shs$488.21 million
04/18/2024$2.78$2.73
-1.80%		$2.79$2.691.02 million shs$490.01 million
04/17/2024$2.92$2.78
-4.79%		$2.94$2.78709,122 shs$498.98 million
04/16/2024$2.97$2.92
-1.68%		$2.94$2.88644,013 shs$524.11 million
04/15/2024$2.91$2.97
+2.06%		$2.99$2.823.63 million shs$533.09 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
04/12/2024$3.03$2.91
-3.96%		$3.03$2.90665,685 shs$522.32 million
04/11/2024$2.98$3.03
+1.68%		$3.05$2.94859,264 shs$543.86 million
04/10/2024$3.01$2.98
-0.83%		$3.02$2.901.11 million shs$534.88 million
04/09/2024$3.09$3.01
-2.75%		$3.11$3.00798,256 shs$539.37 million
04/08/2024$3.12$3.09
-0.96%		$3.19$3.031.22 million shs$554.62 million
04/05/2024$3.00$3.12
+4.00%		$3.29$2.986.08 million shs$560.01 million
04/04/2024$2.92$3.00
+2.74%		$3.11$2.868.08 million shs$538.47 million
04/03/2024$2.52$2.92
+15.87%		$3.25$2.3012.42 million shs$524.11 million
04/02/2024$2.56$2.52
-1.56%		$2.54$2.49450,567 shs$452.32 million
04/01/2024$2.58$2.56
-0.78%		$2.61$2.55486,559 shs$459.50 million
03/29/2024$2.58$2.58$2.61$2.55525,829 shs$463.08 million
03/28/2024$2.60$2.58
-0.77%		$2.61$2.55525,829 shs$463.08 million
03/27/2024$2.49$2.60
+4.42%		$2.60$2.48830,090 shs$466.67 million
03/26/2024$2.49$2.49$2.53$2.48375,254 shs$446.93 million
03/25/2024$2.50$2.49
-0.40%		$2.54$2.49336,374 shs$446.93 million
03/22/2024$2.55$2.50
-1.96%		$2.55$2.50335,399 shs$448.73 million
03/21/2024$2.55$2.55$2.60$2.53598,895 shs$457.71 million
03/20/2024$2.50$2.55
+2.00%		$2.57$2.42712,066 shs$457.70 million
03/19/2024$2.54$2.50
-1.57%		$2.58$2.49396,466 shs$448.73 million
03/18/2024$2.62$2.54
-3.05%		$2.64$2.54601,373 shs$455.91 million
03/15/2024$2.61$2.62
+0.38%		$2.63$2.561.48 million shs$470.26 million
03/14/2024$2.70$2.61
-3.33%		$2.69$2.59825,362 shs$468.47 million
03/13/2024$2.69$2.70
+0.37%		$2.74$2.67691,106 shs$484.62 million
03/12/2024$2.72$2.69
-1.10%		$2.75$2.69426,007 shs$482.83 million
03/11/2024$2.73$2.72
-0.37%		$2.79$2.71558,879 shs$488.21 million
03/08/2024$2.70$2.73
+1.11%		$2.80$2.71469,307 shs$457.82 million

Related Companies:
This page (NASDAQ:ABUS) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored