Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.580
+0.170 (3.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.42 | 4.63 | 4.40 | 4.58 | 4.58 | 3.85% | 6,775,797 |
| Jun 25, 2026 | 4.46 | 4.50 | 4.32 | 4.41 | 4.41 | -1.12% | 2,768,796 |
| Jun 24, 2026 | 4.46 | 4.52 | 4.36 | 4.46 | 4.46 | 0.22% | 2,876,737 |
| Jun 23, 2026 | 4.48 | 4.58 | 4.39 | 4.45 | 4.45 | -1.55% | 3,476,196 |
| Jun 22, 2026 | 4.60 | 4.79 | 4.47 | 4.52 | 4.52 | -0.66% | 5,287,511 |
| Jun 18, 2026 | 4.49 | 4.65 | 4.46 | 4.55 | 4.55 | 2.71% | 4,929,783 |
| Jun 17, 2026 | 4.40 | 4.52 | 4.36 | 4.43 | 4.43 | 0.91% | 2,028,584 |
| Jun 16, 2026 | 4.35 | 4.39 | 4.29 | 4.39 | 4.39 | 1.62% | 1,102,709 |
| Jun 15, 2026 | 4.28 | 4.37 | 4.26 | 4.32 | 4.32 | 1.41% | 1,097,053 |
| Jun 12, 2026 | 4.27 | 4.33 | 4.25 | 4.26 | 4.26 | -0.70% | 1,011,472 |
| Jun 11, 2026 | 4.12 | 4.30 | 4.06 | 4.29 | 4.29 | 4.13% | 1,895,999 |
| Jun 10, 2026 | 4.24 | 4.27 | 4.09 | 4.12 | 4.12 | -3.06% | 1,965,971 |
| Jun 9, 2026 | 4.29 | 4.36 | 4.18 | 4.25 | 4.25 | 0.24% | 1,072,507 |
| Jun 8, 2026 | 4.28 | 4.30 | 4.21 | 4.24 | 4.24 | -0.24% | 747,564 |
| Jun 5, 2026 | 4.34 | 4.36 | 4.21 | 4.25 | 4.25 | -2.30% | 1,124,772 |
| Jun 4, 2026 | 4.35 | 4.41 | 4.20 | 4.35 | 4.35 | - | 732,411 |
| Jun 3, 2026 | 4.28 | 4.36 | 4.21 | 4.35 | 4.35 | 2.11% | 1,730,023 |
| Jun 2, 2026 | 4.44 | 4.47 | 4.19 | 4.26 | 4.26 | -4.91% | 1,750,139 |
| Jun 1, 2026 | 4.54 | 4.56 | 4.40 | 4.48 | 4.48 | -1.75% | 841,417 |
| May 29, 2026 | 4.61 | 4.70 | 4.53 | 4.56 | 4.56 | -0.87% | 2,383,772 |
| May 28, 2026 | 4.62 | 4.64 | 4.51 | 4.60 | 4.60 | -0.86% | 1,029,313 |
| May 27, 2026 | 4.69 | 4.79 | 4.61 | 4.64 | 4.64 | - | 3,673,398 |
| May 26, 2026 | 4.36 | 4.64 | 4.34 | 4.64 | 4.64 | 6.67% | 2,327,237 |
| May 22, 2026 | 4.44 | 4.53 | 4.33 | 4.35 | 4.35 | -2.03% | 847,356 |
| May 21, 2026 | 4.32 | 4.50 | 4.29 | 4.44 | 4.44 | 1.60% | 2,357,771 |
| May 20, 2026 | 4.19 | 4.46 | 4.19 | 4.37 | 4.37 | 4.05% | 2,400,620 |
| May 19, 2026 | 4.11 | 4.20 | 4.06 | 4.20 | 4.20 | 0.72% | 868,990 |
| May 18, 2026 | 4.24 | 4.29 | 4.13 | 4.17 | 4.17 | -1.65% | 911,446 |
| May 15, 2026 | 4.30 | 4.34 | 4.18 | 4.24 | 4.24 | -2.53% | 1,410,840 |
| May 14, 2026 | 4.28 | 4.37 | 4.24 | 4.35 | 4.35 | 0.93% | 926,160 |
| May 13, 2026 | 4.49 | 4.50 | 4.27 | 4.31 | 4.31 | - | 1,575,792 |
| May 12, 2026 | 4.35 | 4.38 | 4.24 | 4.31 | 4.31 | -1.82% | 1,026,002 |
| May 11, 2026 | 4.36 | 4.47 | 4.31 | 4.39 | 4.39 | 1.15% | 767,300 |
| May 8, 2026 | 4.34 | 4.40 | 4.31 | 4.34 | 4.34 | -0.23% | 752,853 |
| May 7, 2026 | 4.41 | 4.45 | 4.28 | 4.35 | 4.35 | -1.58% | 923,932 |
| May 6, 2026 | 4.45 | 4.48 | 4.39 | 4.42 | 4.42 | 0.45% | 1,008,824 |
| May 5, 2026 | 4.44 | 4.54 | 4.35 | 4.40 | 4.40 | 0.23% | 499,349 |
| May 4, 2026 | 4.29 | 4.47 | 4.26 | 4.39 | 4.39 | 1.62% | 876,960 |
| May 1, 2026 | 4.20 | 4.34 | 4.17 | 4.32 | 4.32 | 2.86% | 922,025 |
| Apr 30, 2026 | 4.13 | 4.23 | 4.13 | 4.20 | 4.20 | 1.69% | 797,453 |
| Apr 29, 2026 | 4.13 | 4.14 | 4.01 | 4.13 | 4.13 | -0.48% | 1,263,824 |
| Apr 28, 2026 | 4.27 | 4.35 | 4.09 | 4.15 | 4.15 | -3.04% | 1,282,448 |
| Apr 27, 2026 | 4.17 | 4.33 | 4.17 | 4.28 | 4.28 | 1.90% | 5,061,317 |
| Apr 24, 2026 | 4.24 | 4.31 | 4.05 | 4.20 | 4.20 | -1.18% | 8,004,097 |
| Apr 23, 2026 | 4.43 | 4.43 | 4.15 | 4.25 | 4.25 | -4.06% | 4,998,949 |
| Apr 22, 2026 | 4.46 | 4.48 | 4.40 | 4.43 | 4.43 | - | 938,960 |
| Apr 21, 2026 | 4.60 | 4.63 | 4.42 | 4.43 | 4.43 | -3.70% | 914,685 |
| Apr 20, 2026 | 4.71 | 4.71 | 4.59 | 4.60 | 4.60 | -2.54% | 874,100 |
| Apr 17, 2026 | 4.68 | 4.75 | 4.60 | 4.72 | 4.72 | 0.85% | 1,052,579 |
| Apr 16, 2026 | 4.47 | 4.74 | 4.44 | 4.68 | 4.68 | 4.46% | 2,225,178 |
| Apr 15, 2026 | 4.56 | 4.75 | 4.43 | 4.48 | 4.48 | 2.99% | 3,280,159 |
| Apr 14, 2026 | 4.36 | 4.45 | 4.32 | 4.35 | 4.35 | -0.46% | 1,360,447 |
| Apr 13, 2026 | 4.14 | 4.38 | 4.13 | 4.37 | 4.37 | 5.30% | 1,391,807 |
| Apr 10, 2026 | 4.31 | 4.33 | 4.13 | 4.15 | 4.15 | -3.49% | 2,674,331 |
| Apr 9, 2026 | 4.32 | 4.42 | 4.25 | 4.30 | 4.30 | -1.83% | 1,863,126 |
| Apr 8, 2026 | 4.58 | 4.60 | 4.35 | 4.38 | 4.38 | -1.79% | 1,967,820 |
| Apr 7, 2026 | 4.41 | 4.48 | 4.35 | 4.46 | 4.46 | - | 841,289 |
| Apr 6, 2026 | 4.47 | 4.60 | 4.46 | 4.46 | 4.46 | -0.45% | 696,186 |
| Apr 2, 2026 | 4.40 | 4.54 | 4.37 | 4.48 | 4.48 | -0.88% | 612,471 |
| Apr 1, 2026 | 4.54 | 4.62 | 4.47 | 4.52 | 4.52 | 0.44% | 1,197,863 |
| Mar 31, 2026 | 4.37 | 4.57 | 4.37 | 4.50 | 4.50 | 4.65% | 2,063,276 |
| Mar 30, 2026 | 4.28 | 4.35 | 4.21 | 4.30 | 4.30 | 0.23% | 1,117,270 |
| Mar 27, 2026 | 4.42 | 4.55 | 4.28 | 4.29 | 4.29 | -3.60% | 1,383,401 |
| Mar 26, 2026 | 4.46 | 4.58 | 4.42 | 4.45 | 4.45 | -1.77% | 1,730,761 |
| Mar 25, 2026 | 4.40 | 4.64 | 4.39 | 4.53 | 4.53 | 5.10% | 2,547,915 |
| Mar 24, 2026 | 4.32 | 4.38 | 4.23 | 4.31 | 4.31 | -2.49% | 1,556,479 |
| Mar 23, 2026 | 4.36 | 4.60 | 4.24 | 4.42 | 4.42 | 4.25% | 7,626,047 |
| Mar 20, 2026 | 4.36 | 4.42 | 4.18 | 4.24 | 4.24 | -2.97% | 3,729,194 |
| Mar 19, 2026 | 4.20 | 4.39 | 4.14 | 4.37 | 4.37 | 2.82% | 1,769,323 |
| Mar 18, 2026 | 4.30 | 4.39 | 4.24 | 4.25 | 4.25 | -2.52% | 1,309,152 |
| Mar 17, 2026 | 4.35 | 4.45 | 4.32 | 4.36 | 4.36 | - | 1,354,380 |
| Mar 16, 2026 | 4.30 | 4.41 | 4.24 | 4.36 | 4.36 | 2.35% | 1,780,841 |
| Mar 13, 2026 | 4.35 | 4.40 | 4.24 | 4.26 | 4.26 | -1.39% | 1,496,660 |
| Mar 12, 2026 | 4.64 | 4.70 | 4.21 | 4.32 | 4.32 | -8.47% | 3,990,165 |
| Mar 11, 2026 | 4.69 | 4.77 | 4.63 | 4.72 | 4.72 | 0.21% | 1,512,363 |
| Mar 10, 2026 | 4.72 | 4.85 | 4.64 | 4.71 | 4.71 | -0.21% | 2,201,555 |
| Mar 9, 2026 | 4.43 | 4.80 | 4.34 | 4.72 | 4.72 | 4.19% | 3,790,455 |
| Mar 6, 2026 | 4.59 | 4.67 | 4.46 | 4.53 | 4.53 | -3.62% | 3,371,992 |
| Mar 5, 2026 | 4.66 | 4.81 | 4.66 | 4.70 | 4.70 | -1.05% | 2,547,323 |
| Mar 4, 2026 | 4.65 | 4.81 | 4.30 | 4.75 | 4.75 | 1.28% | 11,859,053 |
| Mar 3, 2026 | 4.54 | 4.72 | 4.49 | 4.69 | 4.69 | 0.43% | 7,846,167 |
| Mar 2, 2026 | 4.54 | 4.74 | 4.53 | 4.67 | 4.67 | 0.21% | 1,511,084 |
| Feb 27, 2026 | 4.67 | 4.80 | 4.53 | 4.66 | 4.66 | -0.85% | 2,145,091 |
| Feb 26, 2026 | 4.60 | 4.71 | 4.53 | 4.70 | 4.70 | 2.17% | 885,218 |
| Feb 25, 2026 | 4.50 | 4.69 | 4.50 | 4.60 | 4.60 | 3.14% | 1,706,956 |
| Feb 24, 2026 | 4.39 | 4.51 | 4.39 | 4.46 | 4.46 | 1.59% | 1,237,744 |
| Feb 23, 2026 | 4.20 | 4.42 | 4.19 | 4.39 | 4.39 | 2.81% | 1,126,925 |
| Feb 20, 2026 | 4.20 | 4.36 | 4.14 | 4.27 | 4.27 | 0.71% | 1,330,859 |
| Feb 19, 2026 | 4.13 | 4.25 | 4.09 | 4.24 | 4.24 | 2.66% | 1,982,947 |
| Feb 18, 2026 | 4.25 | 4.30 | 4.07 | 4.13 | 4.13 | -0.96% | 1,645,813 |
| Feb 17, 2026 | 3.99 | 4.34 | 3.93 | 4.17 | 4.17 | 4.77% | 3,246,911 |
| Feb 13, 2026 | 4.03 | 4.12 | 3.94 | 3.98 | 3.98 | -0.75% | 1,041,107 |
| Feb 12, 2026 | 4.18 | 4.25 | 3.85 | 4.01 | 4.01 | -3.61% | 2,033,485 |
| Feb 11, 2026 | 4.18 | 4.25 | 4.03 | 4.16 | 4.16 | - | 1,369,208 |
| Feb 10, 2026 | 4.05 | 4.26 | 3.99 | 4.16 | 4.16 | 2.72% | 3,180,231 |
| Feb 9, 2026 | 3.89 | 4.07 | 3.78 | 4.05 | 4.05 | 5.47% | 2,315,717 |
| Feb 6, 2026 | 3.84 | 3.90 | 3.67 | 3.84 | 3.84 | 4.63% | 2,563,374 |
| Feb 5, 2026 | 3.88 | 3.92 | 3.62 | 3.67 | 3.67 | -5.41% | 1,607,762 |
| Feb 4, 2026 | 4.10 | 4.13 | 3.86 | 3.88 | 3.88 | -5.60% | 1,124,112 |
| Feb 3, 2026 | 4.40 | 4.42 | 3.87 | 4.11 | 4.11 | -6.38% | 3,267,089 |