Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.500
+0.200 (4.65%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |