Free Trial

Arbutus Biopharma (ABUS) Stock Chart & Stock Price History

→ This 1 Biotech Stock has been shocking the markets (From Huge Alerts) (Ad)
Free ABUS Stock Alerts
$2.83
-0.11 (-3.74%)
(As of 10:33 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Arbutus Biopharma Stock Price Performance

5 Day
Performance
+4.43%
1 Month
Performance
-5.03%
3 Month
Performance
+2.54%
6 Month
Performance
+59.89%
Year-To-Date
Performance
+13.20%
1 Year
Performance
+7.20%
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 Stansberry Research
Biggest hedge fund manager has huge warning for U.S. dollar
Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."
Get the details before it's taken offline.

ABUS Stock Chart for Friday, May, 10, 2024

ABUS Chart by TradingView

Arbutus Biopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
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
03/07/2024$2.74$2.70
-1.46%		$2.76$2.68405,354 shs$452.78 million
03/06/2024$2.67$2.74
+2.62%		$2.75$2.60746,159 shs$459.50 million
03/05/2024$2.71$2.67
-1.48%		$2.73$2.66620,879 shs$447.76 million
03/04/2024$2.79$2.71
-2.87%		$2.78$2.70538,432 shs$454.47 million
03/01/2024$2.80$2.79
-0.36%		$2.81$2.74916,745 shs$467.88 million
02/29/2024$2.88$2.80
-2.78%		$2.87$2.721.07 million shs$469.56 million
02/28/2024$2.92$2.88
-1.37%		$2.92$2.85706,963 shs$482.98 million
02/27/2024$2.92$2.92$2.96$2.88902,823 shs$489.68 million
02/26/2024$2.92$2.92$2.95$2.89615,572 shs$489.68 million
02/23/2024$2.91$2.92
+0.34%		$2.94$2.90832,633 shs$489.68 million
02/22/2024$2.88$2.91
+1.04%		$2.96$2.87819,123 shs$487.99 million
02/21/2024$2.88$2.88$2.90$2.841.00 million shs$482.98 million
02/20/2024$2.90$2.88
-0.69%		$2.94$2.861.17 million shs$482.98 million
02/19/2024$2.90$2.90$2.95$2.881.48 million shs$486.33 million
02/16/2024$2.91$2.90
-0.34%		$2.95$2.881.47 million shs$486.33 million
02/15/2024$2.91$2.91$2.95$2.861.90 million shs$488.01 million
02/14/2024$2.89$2.91
+0.69%		$2.94$2.881.51 million shs$488.01 million
02/13/2024$2.87$2.89
+0.70%		$2.91$2.762.69 million shs$484.65 million
02/12/2024$2.76$2.87
+3.99%		$2.88$2.762.16 million shs$481.30 million
02/09/2024$2.54$2.76
+8.66%		$2.79$2.563.81 million shs$462.85 million

Related Companies:
This page (NASDAQ:ABUS) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings