Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.180
-0.110 (-2.56%)
At close: Oct 8, 2025, 4:00 PM EDT
4.160
-0.020 (-0.48%)
After-hours: Oct 8, 2025, 5:14 PM EDT
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.31 | 4.39 | 4.17 | 4.18 | - | -2.56% | 749,974 |
| Oct 7, 2025 | 4.37 | 4.54 | 4.28 | 4.29 | 4.29 | -1.15% | 1,096,814 |
| Oct 6, 2025 | 4.39 | 4.40 | 4.29 | 4.34 | 4.34 | -0.91% | 910,913 |
| Oct 3, 2025 | 4.52 | 4.53 | 4.30 | 4.38 | 4.38 | -2.45% | 892,436 |
| Oct 2, 2025 | 4.59 | 4.60 | 4.38 | 4.49 | 4.49 | -2.18% | 730,991 |
| Oct 1, 2025 | 4.55 | 4.66 | 4.53 | 4.59 | 4.59 | 1.10% | 1,316,217 |
| Sep 30, 2025 | 4.44 | 4.55 | 4.40 | 4.54 | 4.54 | 1.79% | 1,245,681 |
| Sep 29, 2025 | 4.47 | 4.50 | 4.36 | 4.46 | 4.46 | 1.13% | 849,193 |
| Sep 26, 2025 | 4.31 | 4.44 | 4.25 | 4.41 | 4.41 | 2.08% | 610,894 |
| Sep 25, 2025 | 4.46 | 4.46 | 4.29 | 4.32 | 4.32 | -3.79% | 633,435 |
| Sep 24, 2025 | 4.45 | 4.51 | 4.40 | 4.49 | 4.49 | 0.67% | 822,949 |
| Sep 23, 2025 | 4.50 | 4.56 | 4.42 | 4.46 | 4.46 | 0.68% | 1,007,929 |
| Sep 22, 2025 | 4.25 | 4.45 | 4.25 | 4.43 | 4.43 | 4.24% | 1,171,040 |
| Sep 19, 2025 | 4.40 | 4.44 | 4.18 | 4.25 | 4.25 | -3.85% | 2,309,492 |
| Sep 18, 2025 | 4.46 | 4.50 | 4.38 | 4.42 | 4.42 | -0.23% | 984,678 |
| Sep 17, 2025 | 4.38 | 4.54 | 4.37 | 4.43 | 4.43 | 0.68% | 1,083,598 |
| Sep 16, 2025 | 4.52 | 4.57 | 4.38 | 4.40 | 4.40 | -2.87% | 1,011,920 |
| Sep 15, 2025 | 4.50 | 4.57 | 4.37 | 4.53 | 4.53 | 1.57% | 968,331 |
| Sep 12, 2025 | 4.89 | 4.89 | 4.45 | 4.46 | 4.46 | -8.98% | 1,689,712 |
| Sep 11, 2025 | 4.65 | 5.10 | 4.59 | 4.90 | 4.90 | 6.06% | 5,051,456 |
| Sep 10, 2025 | 4.44 | 4.69 | 4.39 | 4.62 | 4.62 | 6.70% | 2,608,556 |
| Sep 9, 2025 | 4.08 | 4.36 | 4.02 | 4.33 | 4.33 | 5.87% | 2,858,014 |
| Sep 8, 2025 | 4.22 | 4.24 | 4.06 | 4.09 | 4.09 | -2.62% | 989,837 |
| Sep 5, 2025 | 4.00 | 4.37 | 4.00 | 4.20 | 4.20 | 4.74% | 2,833,764 |
| Sep 4, 2025 | 3.95 | 4.03 | 3.88 | 4.01 | 4.01 | 2.04% | 1,046,769 |
| Sep 3, 2025 | 3.80 | 3.99 | 3.76 | 3.93 | 3.93 | 2.88% | 1,030,200 |
| Sep 2, 2025 | 3.69 | 4.10 | 3.66 | 3.82 | 3.82 | 2.96% | 2,650,009 |
| Aug 29, 2025 | 3.67 | 3.73 | 3.65 | 3.71 | 3.71 | 1.09% | 766,987 |
| Aug 28, 2025 | 3.66 | 3.68 | 3.60 | 3.67 | 3.67 | 0.55% | 589,299 |
| Aug 27, 2025 | 3.66 | 3.71 | 3.63 | 3.65 | 3.65 | - | 748,287 |
| Aug 26, 2025 | 3.50 | 3.68 | 3.50 | 3.65 | 3.65 | 4.29% | 2,385,984 |
| Aug 25, 2025 | 3.58 | 3.61 | 3.49 | 3.50 | 3.50 | -2.51% | 554,367 |
| Aug 22, 2025 | 3.60 | 3.66 | 3.54 | 3.59 | 3.59 | 0.28% | 903,477 |
| Aug 21, 2025 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | 2.58% | 977,380 |
| Aug 20, 2025 | 3.50 | 3.57 | 3.46 | 3.49 | 3.49 | - | 959,306 |
| Aug 19, 2025 | 3.38 | 3.50 | 3.35 | 3.49 | 3.49 | 3.25% | 922,003 |
| Aug 18, 2025 | 3.37 | 3.45 | 3.35 | 3.38 | 3.38 | 0.45% | 767,449 |
| Aug 15, 2025 | 3.41 | 3.45 | 3.31 | 3.37 | 3.37 | -0.15% | 762,462 |
| Aug 14, 2025 | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | - | 496,348 |
| Aug 13, 2025 | 3.40 | 3.45 | 3.35 | 3.37 | 3.37 | -0.88% | 760,429 |
| Aug 12, 2025 | 3.35 | 3.41 | 3.33 | 3.40 | 3.40 | 1.49% | 641,827 |
| Aug 11, 2025 | 3.40 | 3.43 | 3.34 | 3.35 | 3.35 | -1.47% | 422,149 |
| Aug 8, 2025 | 3.40 | 3.43 | 3.35 | 3.40 | 3.40 | - | 637,121 |
| Aug 7, 2025 | 3.53 | 3.54 | 3.31 | 3.40 | 3.40 | -2.02% | 590,230 |
| Aug 6, 2025 | 3.44 | 3.55 | 3.33 | 3.47 | 3.47 | 1.76% | 1,301,475 |
| Aug 5, 2025 | 3.34 | 3.42 | 3.30 | 3.41 | 3.41 | 2.10% | 942,410 |
| Aug 4, 2025 | 3.28 | 3.36 | 3.26 | 3.34 | 3.34 | 2.14% | 521,517 |
| Aug 1, 2025 | 3.27 | 3.39 | 3.27 | 3.27 | 3.27 | -0.30% | 554,677 |
| Jul 31, 2025 | 3.29 | 3.37 | 3.26 | 3.28 | 3.28 | -0.61% | 730,633 |
| Jul 30, 2025 | 3.32 | 3.42 | 3.29 | 3.30 | 3.30 | - | 618,324 |