NASDAQ:ABUS

Arbutus Biopharma Stock Chart and Price History

$4.15

-0.16 (-3.71%)

(As of 12/3/2021 04:00 PM ET)

Add

Compare

Today's Range: $3.92
▼
$4.45
50-Day Range: $3.11
▼
$4.62
52-Week Range: $2.43
▼
$6.50

Volume: 18.20 million shs
Average Volume: 20.93 million shs
Market Capitalization: $561.37 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 2.64

Arbutus Biopharma (NASDAQ:ABUS) Price Performance

5 Day
Performance
+32.17%

1 Month
Performance
+6.96%

3 Month
Performance
+21.70%

Year-To-Date
Performance
+16.90%

1 Year
Performance
+3.49%

Arbutus Biopharma (NASDAQ ABUS) Stock Chart for Saturday, December, 4, 2021

Charts Provided by TradingView.

Arbutus Biopharma (NASDAQ:ABUS) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/03/2021	$4.31	$4.15 -3.71%	$4.45	$3.92	18.20 million shs	$561.37 million
12/02/2021	$4.61	$4.31 -6.51%	$5.23	$4.11	72.39 million shs	$583.01 million
12/01/2021	$3.20	$4.61 +44.06%	$6.50	$4.13	321.14 million shs	$623.59 million
11/30/2021	$3.14	$3.20 +1.91%	$3.23	$3.01	1.48 million shs	$432.86 million
11/29/2021	$3.13	$3.14 +0.32%	$3.20	$3.08	1.25 million shs	$424.75 million
11/26/2021	$3.19	$3.13 -1.88%	$3.21	$3.07	651,802 shs	$423.39 million
11/25/2021	$3.19	$3.19	$3.21	$3.05	720,622 shs	$431.51 million
11/24/2021	$3.12	$3.19 +2.24%	$3.21	$3.05	720,172 shs	$431.51 million
11/23/2021	$3.11	$3.12 +0.32%	$3.14	$3.02	1.29 million shs	$422.04 million
11/22/2021	$3.30	$3.11 -5.76%	$3.31	$3.09	1.52 million shs	$420.69 million

11/19/2021	$3.30	$3.30	$3.37	$3.27	924,326 shs	$446.39 million
11/18/2021	$3.29	$3.30 +0.30%	$3.51	$3.27	1.66 million shs	$446.39 million
11/17/2021	$3.34	$3.29 -1.50%	$3.37	$3.24	1.10 million shs	$445.04 million
11/16/2021	$3.36	$3.34 -0.60%	$3.40	$3.25	1.24 million shs	$451.80 million
11/15/2021	$3.47	$3.36 -3.17%	$3.47	$3.33	1.29 million shs	$333.18 million
11/12/2021	$3.47	$3.47	$3.50	$3.34	1.46 million shs	$344.09 million
11/11/2021	$3.48	$3.47 -0.29%	$3.55	$3.45	826,853 shs	$344.09 million
11/10/2021	$3.50	$3.48 -0.57%	$3.67	$3.46	1.22 million shs	$345.08 million
11/09/2021	$3.60	$3.50 -2.78%	$3.65	$3.45	1.41 million shs	$347.06 million
11/08/2021	$3.48	$3.60 +3.45%	$3.65	$3.46	2.16 million shs	$356.98 million
11/05/2021	$3.88	$3.48 -10.31%	$3.70	$3.40	3.65 million shs	$345.08 million
11/04/2021	$3.85	$3.88 +0.78%	$4.16	$3.84	1.84 million shs	$384.75 million
11/03/2021	$3.93	$3.85 -2.04%	$3.97	$3.78	1.51 million shs	$381.77 million
11/02/2021	$3.92	$3.93 +0.26%	$3.95	$3.83	1.37 million shs	$389.70 million
11/01/2021	$4.03	$3.92 -2.73%	$4.04	$3.91	1.74 million shs	$388.71 million
10/29/2021	$4.07	$4.03 -0.98%	$4.07	$3.96	1.11 million shs	$399.62 million
10/28/2021	$4.07	$4.07	$4.12	$3.99	1.32 million shs	$403.58 million
10/27/2021	$4.07	$4.07	$4.10	$3.98	1.14 million shs	$403.58 million
10/26/2021	$4.03	$4.07 +0.99%	$4.10	$3.99	1.24 million shs	$403.58 million
10/25/2021	$4.03	$4.03	$4.10	$3.98	1.62 million shs	$399.62 million
10/22/2021	N/A	$4.03	$4.09	$3.87	2.04 million shs	$399.62 million
10/18/2021	$4.08	$4.14 +1.47%	$4.26	$4.06	2.23 million shs	$410.53 million
10/15/2021	$4.15	$4.08 -1.69%	$4.18	$4.02	2.25 million shs	$404.58 million
10/14/2021	$4.16	$4.15 -0.24%	$4.18	$4.00	2.05 million shs	$411.52 million
10/13/2021	$4.23	$4.16 -1.65%	$4.33	$4.06	3.32 million shs	$412.51 million
10/12/2021	$4.20	$4.23 +0.71%	$4.30	$4.16	2.62 million shs	$419.45 million
10/11/2021	$3.94	$4.20 +6.60%	$4.21	$3.84	2.76 million shs	$416.48 million
10/08/2021	$4.10	$3.94 -3.90%	$4.14	$3.94	2.93 million shs	$390.69 million
10/07/2021	$4.00	$4.10 +2.50%	$4.42	$3.73	10.13 million shs	$406.56 million
10/06/2021	$4.19	$4.00 -4.53%	$4.24	$3.91	3.23 million shs	$396.64 million
10/05/2021	$4.13	$4.19 +1.45%	$4.26	$4.12	1.29 million shs	$415.49 million
10/04/2021	$4.28	$4.13 -3.50%	$4.27	$4.08	1.83 million shs	$409.54 million
10/01/2021	$4.29	$4.28 -0.23%	$4.29	$4.06	1.83 million shs	$424.41 million
09/30/2021	$4.27	$4.29 +0.47%	$4.37	$4.26	1.78 million shs	$425.40 million
09/29/2021	$4.32	$4.27 -1.16%	$4.39	$4.16	2.45 million shs	$423.42 million
09/28/2021	$4.62	$4.32 -6.49%	$4.58	$4.22	3.20 million shs	$428.38 million
09/27/2021	$4.62	$4.62	$4.74	$4.53	2.78 million shs	$458.12 million
09/24/2021	$4.53	$4.62 +1.99%	$4.70	$4.45	2.85 million shs	$458.12 million
09/23/2021	$4.44	$4.53 +2.03%	$4.64	$4.42	2.47 million shs	$449.20 million
09/22/2021	$4.37	$4.44 +1.60%	$4.51	$4.33	3.04 million shs	$440.28 million
09/21/2021	$4.29	$4.37 +1.86%	$4.45	$4.26	2.12 million shs	$433.33 million
09/20/2021	$4.35	$4.29 -1.38%	$4.45	$4.11	3.25 million shs	$425.40 million
09/17/2021	$4.31	$4.35 +0.93%	$4.37	$4.15	2.79 million shs	$431.35 million
09/16/2021	$4.22	$4.31 +2.13%	$4.36	$4.15	2.92 million shs	$427.38 million
09/15/2021	$4.25	$4.22 -0.71%	$4.26	$4.14	2.01 million shs	$418.46 million
09/14/2021	$4.25	$4.25	$4.31	$4.11	2.97 million shs	$421.43 million
09/13/2021	$4.38	$4.25 -2.97%	$4.39	$4.06	5.29 million shs	$421.43 million
09/10/2021	$3.87	$4.38 +13.18%	$4.67	$4.17	25.33 million shs	$434.33 million
09/09/2021	$3.36	$3.87 +15.18%	$3.90	$3.34	5.90 million shs	$383.75 million
09/08/2021	$3.43	$3.36 -2.04%	$3.49	$3.32	1.21 million shs	$333.18 million
09/07/2021	$3.41	$3.43 +0.59%	$3.48	$3.37	741,879 shs	$340.12 million
09/06/2021	$3.41	$3.41	$3.45	$3.33	658,800 shs	$338.14 million
09/03/2021	$3.44	$3.41 -0.87%	$3.45	$3.33	655,037 shs	$338.14 million

This page was last updated on 12/4/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Arbutus Biopharma Stock Chart and Price History

Arbutus Biopharma (NASDAQ:ABUS) Price Performance

5 Day
Performance
+32.17%

1 Month
Performance
+6.96%

3 Month
Performance
+21.70%

Year-To-Date
Performance
+16.90%

1 Year
Performance
+3.49%

Arbutus Biopharma (NASDAQ ABUS) Stock Chart for Saturday, December, 4, 2021

Arbutus Biopharma (NASDAQ:ABUS) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

Arbutus Biopharma Stock Chart and Price History

Arbutus Biopharma (NASDAQ:ABUS) Price Performance

5 Day Performance+32.17%

1 Month Performance+6.96%

3 Month Performance+21.70%

Year-To-Date Performance+16.90%

1 Year Performance+3.49%

Arbutus Biopharma (NASDAQ ABUS) Stock Chart for Saturday, December, 4, 2021

Arbutus Biopharma (NASDAQ:ABUS) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

5 Day
Performance
+32.17%

1 Month
Performance
+6.96%

3 Month
Performance
+21.70%

Year-To-Date
Performance
+16.90%

1 Year
Performance
+3.49%