Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.520
-0.020 (-0.44%)
Dec 19, 2025, 3:14 PM EST - Market open
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.55 | 4.62 | 4.50 | 4.59 | - | 1.10% | 220,350 |
| 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% | 1,740,386 |
| Dec 15, 2025 | 4.72 | 5.07 | 4.72 | 4.95 | 4.95 | 5.10% | 2,244,289 |
| Dec 12, 2025 | 4.68 | 4.81 | 4.61 | 4.71 | 4.71 | 0.86% | 1,555,667 |
| Dec 11, 2025 | 4.63 | 4.79 | 4.57 | 4.67 | 4.67 | 1.74% | 1,453,773 |
| Dec 10, 2025 | 4.45 | 4.61 | 4.43 | 4.59 | 4.59 | 2.91% | 1,010,410 |
| 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% | 770,271 |
| 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% | 808,730 |
| Dec 3, 2025 | 4.19 | 4.45 | 4.11 | 4.43 | 4.43 | 6.24% | 2,005,349 |
| Dec 2, 2025 | 4.20 | 4.26 | 4.09 | 4.17 | 4.17 | -0.95% | 914,714 |
| Dec 1, 2025 | 4.34 | 4.35 | 4.19 | 4.21 | 4.21 | -4.54% | 772,947 |
| Nov 28, 2025 | 4.43 | 4.46 | 4.37 | 4.41 | 4.41 | - | 396,054 |
| 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% | 555,375 |
| 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% | 801,435 |
| 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 |
| Oct 10, 2025 | 4.27 | 4.30 | 4.10 | 4.11 | 4.11 | -3.75% | 758,547 |