Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
5.13
+0.03 (0.49%)
Sep 3, 2026, 1:49 PM EDT - Market open
Arbutus Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.11 | 5.15 | 5.10 | 5.13 | - | 0.59% | 755,220 |
| Sep 2, 2026 | 5.10 | 5.19 | 5.09 | 5.10 | 5.10 | 0.20% | 2,974,258 |
| Sep 1, 2026 | 5.05 | 5.10 | 5.05 | 5.09 | 5.09 | 0.20% | 2,609,627 |
| Aug 31, 2026 | 5.05 | 5.11 | 4.99 | 5.08 | 5.08 | 0.20% | 3,561,404 |
| Aug 28, 2026 | 5.15 | 5.19 | 5.05 | 5.07 | 5.07 | -1.93% | 4,767,558 |
| Aug 27, 2026 | 5.16 | 5.22 | 5.14 | 5.17 | 5.17 | -0.39% | 3,575,869 |
| Aug 26, 2026 | 5.19 | 5.23 | 5.18 | 5.19 | 5.19 | -0.19% | 4,592,387 |
| Aug 25, 2026 | 5.25 | 5.26 | 5.13 | 5.20 | 5.20 | - | 8,906,681 |
| Aug 24, 2026 | 5.18 | 5.28 | 5.17 | 5.20 | 5.20 | -0.19% | 18,138,279 |
| Aug 21, 2026 | 5.20 | 5.45 | 5.09 | 5.21 | 5.21 | 9.22% | 18,048,130 |
| Aug 20, 2026 | 4.92 | 4.96 | 4.74 | 4.77 | 4.77 | -4.22% | 1,273,508 |
| Aug 19, 2026 | 4.83 | 5.18 | 4.83 | 4.98 | 4.98 | 2.89% | 3,428,246 |
| Aug 18, 2026 | 4.79 | 4.85 | 4.65 | 4.84 | 4.84 | 2.76% | 1,446,205 |
| Aug 17, 2026 | 4.66 | 4.80 | 4.63 | 4.71 | 4.71 | 0.86% | 1,388,214 |
| Aug 14, 2026 | 4.60 | 4.71 | 4.55 | 4.67 | 4.67 | 1.97% | 1,438,732 |
| Aug 13, 2026 | 4.56 | 4.65 | 4.51 | 4.58 | 4.58 | -0.22% | 1,390,161 |
| Aug 12, 2026 | 4.59 | 4.64 | 4.42 | 4.59 | 4.59 | -1.71% | 1,399,244 |
| Aug 11, 2026 | 4.60 | 4.72 | 4.60 | 4.67 | 4.67 | 1.74% | 1,047,786 |
| Aug 10, 2026 | 4.59 | 4.67 | 4.55 | 4.59 | 4.59 | -0.86% | 969,215 |
| Aug 7, 2026 | 4.57 | 4.65 | 4.53 | 4.63 | 4.63 | 1.98% | 796,104 |
| Aug 6, 2026 | 4.57 | 4.64 | 4.45 | 4.54 | 4.54 | -1.73% | 1,265,755 |
| Aug 5, 2026 | 4.46 | 4.69 | 4.45 | 4.62 | 4.62 | 4.52% | 1,704,821 |
| Aug 4, 2026 | 4.38 | 4.50 | 4.38 | 4.42 | 4.42 | 1.38% | 958,756 |
| Aug 3, 2026 | 4.34 | 4.43 | 4.31 | 4.36 | 4.36 | 0.46% | 1,421,329 |
| Jul 31, 2026 | 4.40 | 4.45 | 4.27 | 4.34 | 4.34 | -1.59% | 1,167,946 |
| Jul 30, 2026 | 4.30 | 4.42 | 4.26 | 4.41 | 4.41 | 2.80% | 786,236 |
| Jul 29, 2026 | 4.41 | 4.43 | 4.27 | 4.29 | 4.29 | -2.72% | 2,077,601 |
| Jul 28, 2026 | 4.50 | 4.50 | 4.38 | 4.41 | 4.41 | - | 633,619 |
| Jul 27, 2026 | 4.41 | 4.53 | 4.40 | 4.41 | 4.41 | 0.68% | 977,802 |
| Jul 24, 2026 | 4.46 | 4.51 | 4.37 | 4.38 | 4.38 | -2.01% | 876,894 |
| Jul 23, 2026 | 4.28 | 4.48 | 4.25 | 4.47 | 4.47 | 3.23% | 1,475,494 |
| Jul 22, 2026 | 4.51 | 4.52 | 4.31 | 4.33 | 4.33 | -4.20% | 1,432,483 |
| Jul 21, 2026 | 4.42 | 4.54 | 4.41 | 4.52 | 4.52 | 2.49% | 2,217,447 |
| Jul 20, 2026 | 4.55 | 4.61 | 4.38 | 4.41 | 4.41 | -3.29% | 1,818,009 |
| Jul 17, 2026 | 4.72 | 4.82 | 4.55 | 4.56 | 4.56 | -3.80% | 1,602,640 |
| Jul 16, 2026 | 4.74 | 4.84 | 4.63 | 4.74 | 4.74 | 3.95% | 2,895,967 |
| Jul 15, 2026 | 4.59 | 4.62 | 4.46 | 4.56 | 4.56 | -1.08% | 1,507,577 |
| Jul 14, 2026 | 4.65 | 4.67 | 4.52 | 4.61 | 4.61 | -1.18% | 1,685,534 |
| Jul 13, 2026 | 4.79 | 4.85 | 4.66 | 4.67 | 4.67 | -2.81% | 1,350,318 |
| Jul 10, 2026 | 5.14 | 5.20 | 4.63 | 4.80 | 4.80 | -6.61% | 2,950,661 |
| Jul 9, 2026 | 5.22 | 5.38 | 5.13 | 5.14 | 5.14 | -1.53% | 2,934,050 |
| Jul 8, 2026 | 5.08 | 5.24 | 5.02 | 5.22 | 5.22 | 0.77% | 3,068,879 |
| Jul 7, 2026 | 4.98 | 5.34 | 4.97 | 5.18 | 5.18 | 4.23% | 5,090,023 |
| Jul 6, 2026 | 4.88 | 4.98 | 4.75 | 4.97 | 4.97 | 2.05% | 2,815,071 |
| Jul 2, 2026 | 4.77 | 4.96 | 4.75 | 4.87 | 4.87 | 2.96% | 2,607,717 |
| Jul 1, 2026 | 4.82 | 4.89 | 4.63 | 4.73 | 4.73 | -1.46% | 2,987,226 |
| Jun 30, 2026 | 4.70 | 4.87 | 4.67 | 4.80 | 4.80 | 2.56% | 3,372,896 |
| Jun 29, 2026 | 4.62 | 4.69 | 4.57 | 4.68 | 4.68 | 2.18% | 2,503,968 |
| Jun 26, 2026 | 4.42 | 4.63 | 4.40 | 4.58 | 4.58 | 3.85% | 6,802,442 |
| Jun 25, 2026 | 4.46 | 4.50 | 4.32 | 4.41 | 4.41 | -1.12% | 2,768,907 |