Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.150
-0.130 (-3.04%)
At close: Apr 28, 2026, 4:00 PM EDT
4.180
+0.030 (0.72%)
After-hours: Apr 28, 2026, 7:41 PM EDT
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.27 | 4.35 | 4.09 | 4.15 | 4.15 | -3.04% | 1,282,337 |
| Apr 27, 2026 | 4.17 | 4.33 | 4.17 | 4.28 | 4.28 | 1.90% | 5,061,077 |
| Apr 24, 2026 | 4.24 | 4.31 | 4.05 | 4.20 | 4.20 | -1.18% | 7,974,507 |
| Apr 23, 2026 | 4.43 | 4.43 | 4.15 | 4.25 | 4.25 | -4.06% | 4,998,755 |
| Apr 22, 2026 | 4.46 | 4.48 | 4.40 | 4.43 | 4.43 | - | 938,409 |
| Apr 21, 2026 | 4.60 | 4.63 | 4.42 | 4.43 | 4.43 | -3.70% | 914,495 |
| Apr 20, 2026 | 4.71 | 4.71 | 4.59 | 4.60 | 4.60 | -2.54% | 872,736 |
| Apr 17, 2026 | 4.68 | 4.75 | 4.60 | 4.72 | 4.72 | 0.85% | 1,052,477 |
| Apr 16, 2026 | 4.47 | 4.74 | 4.44 | 4.68 | 4.68 | 4.46% | 2,223,911 |
| Apr 15, 2026 | 4.56 | 4.75 | 4.43 | 4.48 | 4.48 | 2.99% | 3,279,823 |
| Apr 14, 2026 | 4.36 | 4.45 | 4.32 | 4.35 | 4.35 | -0.46% | 1,360,202 |
| Apr 13, 2026 | 4.14 | 4.38 | 4.13 | 4.37 | 4.37 | 5.30% | 1,391,646 |
| Apr 10, 2026 | 4.31 | 4.33 | 4.13 | 4.15 | 4.15 | -3.49% | 2,673,895 |
| Apr 9, 2026 | 4.32 | 4.42 | 4.25 | 4.30 | 4.30 | -1.83% | 1,863,074 |
| Apr 8, 2026 | 4.58 | 4.60 | 4.35 | 4.38 | 4.38 | -1.79% | 1,967,361 |
| Apr 7, 2026 | 4.41 | 4.48 | 4.35 | 4.46 | 4.46 | - | 841,131 |
| Apr 6, 2026 | 4.47 | 4.60 | 4.46 | 4.46 | 4.46 | -0.45% | 696,170 |
| Apr 2, 2026 | 4.40 | 4.54 | 4.37 | 4.48 | 4.48 | -0.88% | 611,666 |
| Apr 1, 2026 | 4.54 | 4.62 | 4.47 | 4.52 | 4.52 | 0.44% | 1,197,044 |
| Mar 31, 2026 | 4.37 | 4.57 | 4.37 | 4.50 | 4.50 | 4.65% | 2,062,823 |
| 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 |
| Feb 2, 2026 | 4.13 | 4.60 | 3.50 | 4.39 | 4.39 | 6.30% | 5,303,082 |
| Jan 30, 2026 | 4.10 | 4.17 | 4.07 | 4.13 | 4.13 | - | 886,069 |
| Jan 29, 2026 | 4.14 | 4.19 | 4.09 | 4.13 | 4.13 | -0.24% | 674,412 |
| Jan 28, 2026 | 4.17 | 4.25 | 4.06 | 4.14 | 4.14 | -0.48% | 1,197,144 |
| Jan 27, 2026 | 4.05 | 4.19 | 4.05 | 4.16 | 4.16 | 1.96% | 648,344 |
| Jan 26, 2026 | 4.05 | 4.14 | 3.99 | 4.08 | 4.08 | 0.49% | 700,628 |
| Jan 23, 2026 | 4.15 | 4.23 | 4.06 | 4.06 | 4.06 | -2.40% | 1,143,005 |
| Jan 22, 2026 | 4.14 | 4.23 | 4.08 | 4.16 | 4.16 | 0.48% | 835,263 |
| Jan 21, 2026 | 4.20 | 4.33 | 4.07 | 4.14 | 4.14 | -1.55% | 1,290,350 |
| Jan 20, 2026 | 3.93 | 4.24 | 3.92 | 4.21 | 4.21 | 3.57% | 2,574,369 |
| Jan 16, 2026 | 3.94 | 4.20 | 3.68 | 4.06 | 4.06 | -13.62% | 8,517,796 |
| Jan 15, 2026 | 4.76 | 4.77 | 4.64 | 4.70 | 4.70 | -1.67% | 665,926 |
| Jan 14, 2026 | 4.70 | 4.86 | 4.65 | 4.78 | 4.78 | 0.84% | 710,897 |
| Jan 13, 2026 | 4.47 | 4.77 | 4.41 | 4.74 | 4.74 | 5.33% | 1,032,563 |
| Jan 12, 2026 | 4.59 | 4.59 | 4.39 | 4.50 | 4.50 | -2.60% | 1,010,000 |
| 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 |