Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arbutus Biophar (ABUS.US) Share Price

Price $3.85 on 06-02-2026 at 22:35:00
Change $0.22 5.99%
Buy $3.90
Sell $3.84
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 100.00 at $3.88
Day's Volume: 142,613
Last Close: $3.84
Open: $3.84
ISIN: CA03879J1003
Day's Range $3.67 - $3.895
52wk Range: $3.04 - $5.09
Market Capitalisation: $705.83m
VWAP: $3.799498
Shares in Issue: 192.32m

Arbutus Biophar (ABUS.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $3.88 Automatic Execution
 15:53:19 - 06-Feb-26
Buy* 174 $3.88 Automatic Execution
 15:53:19 - 06-Feb-26
Buy* 100 $3.88 Automatic Execution
 15:53:19 - 06-Feb-26
Buy* 100 $3.88 Automatic Execution
 15:53:13 - 06-Feb-26
Buy* 100 $3.88 Automatic Execution
 15:53:08 - 06-Feb-26
Buy* 100 $3.88 Automatic Execution
 15:53:03 - 06-Feb-26
Buy* 180 $3.875 Automatic Execution
 15:53:00 - 06-Feb-26
Buy* 380 $3.875 Automatic Execution
 15:53:00 - 06-Feb-26
Buy* 100 $3.88 Automatic Execution
 15:53:00 - 06-Feb-26
Buy* 100 $3.88 Automatic Execution
 15:53:00 - 06-Feb-26
See more Arbutus Biophar trades

Arbutus Biophar (ABUS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 3.84 3.895 3.67 3.84 142,613
5th Feb 2026 (Thu) 3.87 3.91 3.63 3.67 42,370
4th Feb 2026 (Wed) 4.12 4.12 3.86 3.88 41,357
3rd Feb 2026 (Tue) 4.41 4.41 3.875 4.11 188,000
2nd Feb 2026 (Mon) 4.18 4.60 3.54 4.39 455,273
30th Jan 2026 (Fri) 4.08 4.17 4.07 4.13 39,628
29th Jan 2026 (Thu) 4.135 4.18 4.09 4.13 15,003
28th Jan 2026 (Wed) 4.21 4.245 4.065 4.16 87,178
27th Jan 2026 (Tue) 4.08 4.18 4.07 4.16 19,884
26th Jan 2026 (Mon) 4.05 4.125 4.00 4.08 25,697
23rd Jan 2026 (Fri) 4.10 4.21 4.06 4.06 54,281
22nd Jan 2026 (Thu) 4.135 4.22 4.09 4.16 30,850
21st Jan 2026 (Wed) 4.22 4.31 4.07 4.14 37,124
20th Jan 2026 (Tue) 3.95 4.24 3.94 4.205 152,086
19th Jan 2026 (Mon) 3.92 4.20 3.70 4.06 387,215
16th Jan 2026 (Fri) 3.92 4.20 3.70 4.06 387,215
15th Jan 2026 (Thu) 4.75 4.76 4.65 4.70 34,828
14th Jan 2026 (Wed) 4.68 4.855 4.65 4.78 35,036
13th Jan 2026 (Tue) 4.49 4.755 4.425 4.50 42,802
12th Jan 2026 (Mon) 4.55 4.55 4.39 4.50 79,305
9th Jan 2026 (Fri) 4.72 4.72 4.595 4.62 33,938
8th Jan 2026 (Thu) 4.86 4.86 4.60 4.65 84,452
7th Jan 2026 (Wed) 4.79 4.995 4.79 4.88 143,225
See more Arbutus Biophar price history
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered