EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ABUS: Arbutus Biopharma Corp

18 Sep 2025
LAST:

4.420

CHANGE:
 0.01		OPEN:
4.460		HIGH:
4.500		ASK:
7.950		VOLUME:
984.6K
CHG(%):
0.23		PREV:
4.430		LOW:
4.375		BID:
5.900		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Sep 254.4604.5004.3754.420984.6K
17 Sep 254.3824.5414.3654.4301.08M
16 Sep 254.5204.5704.3804.4001.01M
15 Sep 254.5004.5654.3704.530968.3K
12 Sep 254.8904.8904.4504.4601.69M
11 Sep 254.6505.1004.5904.9005.05M
10 Sep 254.4404.6904.3904.6202.61M
09 Sep 254.0804.3604.0154.3302.86M
08 Sep 254.2204.2404.0604.090989.8K
05 Sep 254.0004.3704.0004.2002.83M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:4.45
MA10:4.44
MA20:4.07
MA50:3.61
MA100:3.48
MA200:3.40
STO9:32.67
STO14:51.08
RSI14:67.61
WPR14:-40.34
MTM14:0.71
ROC14:0.19
ATR:0.27
Week High:5.10
Week Low:4.37
Month High:5.10
Month Low:3.35
Year High:5.10
Year Low:2.70

RECENT SPLITS

Date Ratio
04 Nov 20101-5