Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.530
-0.170 (-3.62%)
At close: Mar 6, 2026, 4:00 PM EST
4.530
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.59 | 4.67 | 4.46 | 4.51 | - | -4.04% | 1,973,398 |
| Mar 5, 2026 | 4.66 | 4.81 | 4.66 | 4.70 | 4.70 | -1.05% | 2,543,593 |
| Mar 4, 2026 | 4.65 | 4.81 | 4.30 | 4.75 | 4.75 | 1.28% | 11,844,542 |
| Mar 3, 2026 | 4.54 | 4.72 | 4.49 | 4.69 | 4.69 | 0.43% | 1,988,228 |
| Mar 2, 2026 | 4.54 | 4.74 | 4.53 | 4.67 | 4.67 | 0.21% | 1,507,130 |
| Feb 27, 2026 | 4.67 | 4.80 | 4.53 | 4.66 | 4.66 | -0.85% | 2,144,144 |
| Feb 26, 2026 | 4.60 | 4.71 | 4.53 | 4.70 | 4.70 | 2.17% | 878,553 |
| Feb 25, 2026 | 4.50 | 4.69 | 4.50 | 4.60 | 4.60 | 3.14% | 1,705,991 |
| Feb 24, 2026 | 4.39 | 4.51 | 4.39 | 4.46 | 4.46 | 1.59% | 1,236,234 |
| Feb 23, 2026 | 4.20 | 4.42 | 4.19 | 4.39 | 4.39 | 2.81% | 1,126,415 |
| Feb 20, 2026 | 4.20 | 4.36 | 4.14 | 4.27 | 4.27 | 0.71% | 1,328,076 |
| Feb 19, 2026 | 4.13 | 4.25 | 4.09 | 4.24 | 4.24 | 2.66% | 1,944,305 |
| Feb 18, 2026 | 4.25 | 4.30 | 4.07 | 4.13 | 4.13 | -0.96% | 1,645,329 |
| Feb 17, 2026 | 3.99 | 4.34 | 3.93 | 4.17 | 4.17 | 4.77% | 3,243,280 |
| Feb 13, 2026 | 4.03 | 4.12 | 3.94 | 3.98 | 3.98 | -0.75% | 1,009,458 |
| Feb 12, 2026 | 4.18 | 4.25 | 3.85 | 4.01 | 4.01 | -3.61% | 2,032,928 |
| Feb 11, 2026 | 4.18 | 4.25 | 4.03 | 4.16 | 4.16 | - | 1,367,985 |
| Feb 10, 2026 | 4.05 | 4.26 | 3.99 | 4.16 | 4.16 | 2.72% | 3,180,230 |
| Feb 9, 2026 | 3.89 | 4.07 | 3.78 | 4.05 | 4.05 | 5.47% | 2,315,140 |
| Feb 6, 2026 | 3.84 | 3.90 | 3.67 | 3.84 | 3.84 | 4.63% | 2,561,381 |
| Feb 5, 2026 | 3.88 | 3.92 | 3.62 | 3.67 | 3.67 | -5.41% | 1,605,764 |
| Feb 4, 2026 | 4.10 | 4.13 | 3.86 | 3.88 | 3.88 | -5.60% | 1,120,679 |
| Feb 3, 2026 | 4.40 | 4.42 | 3.87 | 4.11 | 4.11 | -6.38% | 3,260,139 |
| Feb 2, 2026 | 4.13 | 4.60 | 3.50 | 4.39 | 4.39 | 6.30% | 5,291,679 |
| Jan 30, 2026 | 4.10 | 4.17 | 4.07 | 4.13 | 4.13 | - | 882,369 |
| Jan 29, 2026 | 4.14 | 4.19 | 4.09 | 4.13 | 4.13 | -0.24% | 674,408 |
| Jan 28, 2026 | 4.17 | 4.25 | 4.06 | 4.14 | 4.14 | -0.48% | 1,193,427 |
| Jan 27, 2026 | 4.05 | 4.19 | 4.05 | 4.16 | 4.16 | 1.96% | 638,763 |
| Jan 26, 2026 | 4.05 | 4.14 | 3.99 | 4.08 | 4.08 | 0.49% | 700,033 |
| Jan 23, 2026 | 4.15 | 4.23 | 4.06 | 4.06 | 4.06 | -2.40% | 1,138,660 |
| Jan 22, 2026 | 4.14 | 4.23 | 4.08 | 4.16 | 4.16 | 0.48% | 831,543 |
| Jan 21, 2026 | 4.20 | 4.33 | 4.07 | 4.14 | 4.14 | -1.55% | 1,290,316 |
| Jan 20, 2026 | 3.93 | 4.24 | 3.92 | 4.21 | 4.21 | 3.57% | 2,574,277 |
| Jan 16, 2026 | 3.94 | 4.20 | 3.68 | 4.06 | 4.06 | -13.62% | 8,512,240 |
| Jan 15, 2026 | 4.76 | 4.77 | 4.64 | 4.70 | 4.70 | -1.67% | 665,321 |
| Jan 14, 2026 | 4.70 | 4.86 | 4.65 | 4.78 | 4.78 | 0.84% | 708,247 |
| Jan 13, 2026 | 4.47 | 4.77 | 4.41 | 4.74 | 4.74 | 5.33% | 1,019,479 |
| Jan 12, 2026 | 4.59 | 4.59 | 4.39 | 4.50 | 4.50 | -2.60% | 1,009,958 |
| Jan 9, 2026 | 4.69 | 4.73 | 4.60 | 4.62 | 4.62 | -0.65% | 902,026 |
| Jan 8, 2026 | 4.81 | 4.87 | 4.59 | 4.65 | 4.65 | -4.71% | 1,369,625 |
| Jan 7, 2026 | 4.81 | 5.00 | 4.79 | 4.88 | 4.88 | 1.88% | 1,572,447 |
| Jan 6, 2026 | 4.65 | 4.83 | 4.65 | 4.79 | 4.79 | 1.70% | 1,169,073 |
| Jan 5, 2026 | 4.77 | 4.84 | 4.66 | 4.71 | 4.71 | -1.26% | 800,059 |
| Jan 2, 2026 | 4.86 | 4.98 | 4.65 | 4.77 | 4.77 | -0.83% | 1,611,423 |
| Dec 31, 2025 | 4.61 | 5.05 | 4.59 | 4.81 | 4.81 | 4.11% | 3,069,761 |
| Dec 30, 2025 | 4.70 | 4.75 | 4.55 | 4.62 | 4.62 | -2.12% | 939,976 |
| Dec 29, 2025 | 4.76 | 4.81 | 4.66 | 4.72 | 4.72 | -1.26% | 542,166 |
| Dec 26, 2025 | 4.77 | 4.82 | 4.66 | 4.78 | 4.78 | -0.21% | 600,277 |
| Dec 24, 2025 | 4.70 | 4.91 | 4.70 | 4.79 | 4.79 | 2.35% | 770,130 |
| Dec 23, 2025 | 4.67 | 4.80 | 4.64 | 4.68 | 4.68 | -0.85% | 845,068 |
| Dec 22, 2025 | 4.46 | 4.79 | 4.45 | 4.72 | 4.72 | 6.55% | 1,199,442 |
| Dec 19, 2025 | 4.55 | 4.62 | 4.42 | 4.43 | 4.43 | -2.42% | 4,248,901 |
| Dec 18, 2025 | 4.65 | 4.70 | 4.51 | 4.54 | 4.54 | -2.16% | 831,492 |
| Dec 17, 2025 | 4.62 | 4.69 | 4.54 | 4.64 | 4.64 | 1.09% | 1,358,596 |
| Dec 16, 2025 | 4.93 | 5.04 | 4.57 | 4.59 | 4.59 | -7.27% | 1,740,749 |
| Dec 15, 2025 | 4.72 | 5.07 | 4.72 | 4.95 | 4.95 | 5.10% | 2,245,155 |
| Dec 12, 2025 | 4.68 | 4.81 | 4.61 | 4.71 | 4.71 | 0.86% | 1,570,406 |
| Dec 11, 2025 | 4.63 | 4.79 | 4.57 | 4.67 | 4.67 | 1.74% | 1,453,799 |
| Dec 10, 2025 | 4.45 | 4.61 | 4.43 | 4.59 | 4.59 | 2.91% | 1,012,420 |
| Dec 9, 2025 | 4.51 | 4.63 | 4.46 | 4.46 | 4.46 | -1.33% | 582,380 |
| Dec 8, 2025 | 4.43 | 4.55 | 4.38 | 4.52 | 4.52 | 2.26% | 770,771 |
| Dec 5, 2025 | 4.43 | 4.45 | 4.31 | 4.42 | 4.42 | 0.23% | 730,517 |
| Dec 4, 2025 | 4.42 | 4.47 | 4.31 | 4.41 | 4.41 | -0.45% | 808,835 |
| Dec 3, 2025 | 4.19 | 4.45 | 4.11 | 4.43 | 4.43 | 6.24% | 2,005,858 |
| Dec 2, 2025 | 4.20 | 4.26 | 4.09 | 4.17 | 4.17 | -0.95% | 914,733 |
| Dec 1, 2025 | 4.34 | 4.35 | 4.19 | 4.21 | 4.21 | -4.54% | 772,948 |
| Nov 28, 2025 | 4.43 | 4.46 | 4.37 | 4.41 | 4.41 | - | 396,756 |
| Nov 26, 2025 | 4.30 | 4.44 | 4.25 | 4.41 | 4.41 | 2.08% | 894,178 |
| Nov 25, 2025 | 4.30 | 4.41 | 4.23 | 4.32 | 4.32 | 1.17% | 555,494 |
| Nov 24, 2025 | 4.31 | 4.42 | 4.19 | 4.27 | 4.27 | -0.93% | 1,500,423 |
| Nov 21, 2025 | 4.16 | 4.37 | 4.16 | 4.31 | 4.31 | 2.62% | 801,440 |
| Nov 20, 2025 | 4.32 | 4.35 | 4.08 | 4.20 | 4.20 | -1.64% | 1,416,503 |
| Nov 19, 2025 | 4.45 | 4.47 | 4.26 | 4.27 | 4.27 | -4.04% | 2,844,004 |
| Nov 18, 2025 | 4.52 | 4.54 | 4.34 | 4.45 | 4.45 | -1.98% | 794,353 |
| Nov 17, 2025 | 4.54 | 4.68 | 4.47 | 4.54 | 4.54 | 0.44% | 1,100,498 |
| Nov 14, 2025 | 4.50 | 4.69 | 4.46 | 4.52 | 4.52 | -0.88% | 877,940 |
| Nov 13, 2025 | 4.78 | 4.83 | 4.41 | 4.56 | 4.56 | -5.79% | 1,526,736 |
| Nov 12, 2025 | 4.72 | 4.87 | 4.63 | 4.84 | 4.84 | 2.76% | 972,878 |
| Nov 11, 2025 | 4.58 | 4.71 | 4.46 | 4.71 | 4.71 | 2.61% | 1,192,171 |
| Nov 10, 2025 | 4.53 | 4.63 | 4.50 | 4.59 | 4.59 | 2.00% | 998,277 |
| Nov 7, 2025 | 4.44 | 4.51 | 4.34 | 4.50 | 4.50 | 1.35% | 823,589 |
| Nov 6, 2025 | 4.57 | 4.60 | 4.35 | 4.44 | 4.44 | -3.69% | 935,738 |
| Nov 5, 2025 | 4.50 | 4.62 | 4.29 | 4.61 | 4.61 | 2.44% | 988,248 |
| Nov 4, 2025 | 4.51 | 4.58 | 4.45 | 4.50 | 4.50 | -1.75% | 692,112 |
| Nov 3, 2025 | 4.70 | 4.76 | 4.57 | 4.58 | 4.58 | -3.17% | 907,541 |
| Oct 31, 2025 | 4.85 | 4.91 | 4.71 | 4.73 | 4.73 | -2.27% | 808,757 |
| Oct 30, 2025 | 4.58 | 4.95 | 4.54 | 4.84 | 4.84 | 4.99% | 1,842,062 |
| Oct 29, 2025 | 4.59 | 4.76 | 4.51 | 4.61 | 4.61 | 0.66% | 1,183,471 |
| Oct 28, 2025 | 4.47 | 4.61 | 4.40 | 4.58 | 4.58 | 2.46% | 689,169 |
| Oct 27, 2025 | 4.36 | 4.48 | 4.30 | 4.47 | 4.47 | 2.52% | 929,914 |
| Oct 24, 2025 | 4.30 | 4.44 | 4.26 | 4.36 | 4.36 | 1.87% | 786,875 |
| Oct 23, 2025 | 4.42 | 4.44 | 4.27 | 4.28 | 4.28 | -3.39% | 709,475 |
| Oct 22, 2025 | 4.48 | 4.51 | 4.38 | 4.43 | 4.43 | -1.12% | 693,798 |
| Oct 21, 2025 | 4.54 | 4.61 | 4.45 | 4.48 | 4.48 | -1.54% | 607,231 |
| Oct 20, 2025 | 4.41 | 4.60 | 4.28 | 4.55 | 4.55 | 3.17% | 838,669 |
| Oct 17, 2025 | 4.48 | 4.58 | 4.36 | 4.41 | 4.41 | -2.22% | 812,224 |
| Oct 16, 2025 | 4.50 | 4.65 | 4.38 | 4.51 | 4.51 | 0.89% | 1,669,624 |
| Oct 15, 2025 | 4.24 | 4.48 | 4.22 | 4.47 | 4.47 | 5.42% | 824,439 |
| Oct 14, 2025 | 4.25 | 4.36 | 4.10 | 4.24 | 4.24 | -0.93% | 1,181,670 |
| Oct 13, 2025 | 4.15 | 4.30 | 4.10 | 4.28 | 4.28 | 4.14% | 716,784 |