5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-8.15%
6 MONTH PERFORMANCE
-24.13%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+21.56%
Arbutus Biopharma Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.06 | $3.19 (4.25%) | $3.20 | $3.02 | 784,810 | $577.39 M |
| 03/11/2025 | $3.12 | $3.06 (-1.92%) | $3.18 | $3.02 | 804,872 | $578.33 M |
| 03/10/2025 | $3.29 | $3.11 (-5.47%) | $3.32 | $3.09 | 1.05 M | $587.78 M |
| 03/07/2025 | $3.42 | $3.31 (-3.22%) | $3.42 | $3.26 | 1.19 M | $625.58 M |
| 03/06/2025 | $3.41 | $3.37 (-1.17%) | $3.55 | $3.37 | 1.31 M | $636.92 M |
| 03/05/2025 | $3.39 | $3.46 (2.06%) | $3.48 | $3.32 | 862,359 | $653.93 M |
| 03/04/2025 | $3.40 | $3.39 (-0.29%) | $3.57 | $3.35 | 1.09 M | $640.70 M |
| 03/03/2025 | $3.43 | $3.42 (-0.29%) | $3.52 | $3.38 | 1.31 M | $646.37 M |
| 02/28/2025 | $3.37 | $3.45 (2.37%) | $3.49 | $3.33 | 1.00 M | $652.04 M |
| 02/27/2025 | $3.50 | $3.37 (-3.71%) | $3.50 | $3.27 | 1.39 M | $636.92 M |
| 02/26/2025 | $3.50 | $3.44 (-1.71%) | $3.56 | $3.37 | 1.39 M | $650.15 M |
| 02/25/2025 | $3.40 | $3.45 (1.47%) | $3.70 | $3.40 | 3.53 M | $652.04 M |
| 02/24/2025 | $3.42 | $3.34 (-2.34%) | $3.43 | $3.34 | 578,600 | $631.25 M |
| 02/21/2025 | $3.46 | $3.42 (-1.16%) | $3.52 | $3.40 | 960,067 | $646.37 M |
| 02/20/2025 | $3.40 | $3.44 (1.18%) | $3.45 | $3.37 | 499,700 | $650.15 M |
| 02/19/2025 | $3.33 | $3.39 (1.8%) | $3.42 | $3.32 | 630,500 | $640.70 M |
| 02/18/2025 | $3.31 | $3.36 (1.51%) | $3.44 | $3.30 | 1.03 M | $635.03 M |
| 02/14/2025 | $3.30 | $3.29 (-0.3%) | $3.36 | $3.24 | 426,809 | $621.80 M |
| 02/13/2025 | $3.33 | $3.30 (-0.9%) | $3.36 | $3.28 | 492,006 | $623.69 M |
| 02/12/2025 | $3.27 | $3.31 (1.22%) | $3.32 | $3.27 | 317,900 | $625.58 M |
| 02/11/2025 | $3.31 | $3.31 (0%) | $3.34 | $3.26 | 363,300 | $625.58 M |
| 02/10/2025 | $3.44 | $3.33 (-3.2%) | $3.47 | $3.32 | 399,000 | $629.36 M |
| 02/07/2025 | $3.41 | $3.43 (0.59%) | $3.45 | $3.33 | 734,900 | $648.26 M |
| 02/06/2025 | $3.57 | $3.41 (-4.48%) | $3.62 | $3.41 | 1.13 M | $644.48 M |
| 02/05/2025 | $3.35 | $3.59 (7.16%) | $3.60 | $3.35 | 1.13 M | $678.50 M |
| 02/04/2025 | $3.27 | $3.36 (2.75%) | $3.37 | $3.25 | 695,214 | $635.03 M |
| 02/03/2025 | $3.28 | $3.28 (0%) | $3.30 | $3.17 | 720,145 | $619.91 M |
| 01/31/2025 | $3.28 | $3.33 (1.52%) | $3.36 | $3.25 | 701,758 | $629.36 M |
| 01/30/2025 | $3.39 | $3.30 (-2.65%) | $3.41 | $3.28 | 366,663 | $623.69 M |
| 01/29/2025 | $3.35 | $3.38 (0.9%) | $3.44 | $3.33 | 568,000 | $638.81 M |
| 01/28/2025 | $3.42 | $3.35 (-2.05%) | $3.44 | $3.34 | 392,900 | $633.14 M |
| 01/27/2025 | $3.32 | $3.43 (3.31%) | $3.45 | $3.32 | 956,215 | $648.26 M |
| 01/24/2025 | $3.31 | $3.32 (0.3%) | $3.39 | $3.28 | 412,235 | $627.47 M |
| 01/23/2025 | $3.18 | $3.34 (5.03%) | $3.36 | $3.17 | 876,945 | $631.25 M |
| 01/22/2025 | $3.23 | $3.22 (-0.31%) | $3.26 | $3.18 | 377,800 | $608.57 M |
| 01/21/2025 | $3.19 | $3.21 (0.63%) | $3.25 | $3.16 | 481,149 | $606.68 M |
| 01/17/2025 | $3.23 | $3.20 (-0.93%) | $3.24 | $3.17 | 610,726 | $604.79 M |
| 01/16/2025 | $3.30 | $3.22 (-2.42%) | $3.30 | $3.16 | 721,300 | $608.57 M |
| 01/15/2025 | $3.27 | $3.28 (0.31%) | $3.37 | $3.22 | 716,243 | $619.91 M |
| 01/14/2025 | $3.38 | $3.18 (-5.92%) | $3.38 | $3.18 | 751,142 | $601.01 M |
| 01/13/2025 | $3.25 | $3.35 (3.08%) | $3.36 | $3.13 | 1.06 M | $633.14 M |
| 01/10/2025 | $3.33 | $3.29 (-1.2%) | $3.33 | $3.24 | 836,736 | $621.80 M |
| 01/08/2025 | $3.37 | $3.35 (-0.59%) | $3.38 | $3.22 | 920,372 | $633.14 M |
| 01/07/2025 | $3.27 | $3.41 (4.28%) | $3.54 | $3.25 | 1.60 M | $644.48 M |
| 01/06/2025 | $3.42 | $3.27 (-4.39%) | $3.42 | $3.27 | 629,056 | $618.02 M |
| 01/03/2025 | $3.29 | $3.42 (3.95%) | $3.45 | $3.29 | 629,575 | $646.37 M |
| 01/02/2025 | $3.30 | $3.29 (-0.3%) | $3.38 | $3.28 | 551,953 | $621.80 M |
| 12/31/2024 | $3.24 | $3.27 (0.93%) | $3.29 | $3.21 | 727,427 | $618.02 M |
| 12/30/2024 | $3.20 | $3.20 (0%) | $3.25 | $3.13 | 1.18 M | $604.79 M |
| 12/27/2024 | $3.16 | $3.21 (1.58%) | $3.22 | $3.12 | 831,200 | $606.68 M |
| 12/26/2024 | $3.15 | $3.19 (1.27%) | $3.21 | $3.14 | 788,100 | $602.90 M |
| 12/24/2024 | $3.21 | $3.18 (-0.93%) | $3.21 | $3.11 | 370,800 | $601.01 M |
| 12/23/2024 | $3.19 | $3.19 (0%) | $3.25 | $3.15 | 722,300 | $602.90 M |
| 12/20/2024 | $3.18 | $3.21 (0.94%) | $3.26 | $3.16 | 2.99 M | $606.68 M |
| 12/19/2024 | $3.21 | $3.21 (0%) | $3.26 | $3.14 | 754,546 | $606.68 M |
| 12/18/2024 | $3.46 | $3.19 (-7.8%) | $3.46 | $3.13 | 992,800 | $602.90 M |
| 12/17/2024 | $3.49 | $3.46 (-0.86%) | $3.59 | $3.43 | 1.19 M | $653.93 M |
| 12/16/2024 | $3.45 | $3.55 (2.9%) | $3.61 | $3.44 | 545,252 | $670.94 M |
| 12/13/2024 | $3.54 | $3.48 (-1.69%) | $3.58 | $3.44 | 565,600 | $657.71 M |
| 12/12/2024 | $3.64 | $3.56 (-2.2%) | $3.75 | $3.56 | 661,401 | $672.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
