Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.595
-0.075 (-1.61%)
Aug 12, 2026, 3:05 PM EDT - Market open
Arbutus Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.59 | 4.60 | 4.42 | 4.57 | - | -2.14% | 788,071 |
| Aug 11, 2026 | 4.60 | 4.72 | 4.60 | 4.67 | 4.67 | 1.74% | 1,046,809 |
| Aug 10, 2026 | 4.59 | 4.67 | 4.55 | 4.59 | 4.59 | -0.86% | 967,389 |
| Aug 7, 2026 | 4.57 | 4.65 | 4.53 | 4.63 | 4.63 | 1.98% | 794,806 |
| Aug 6, 2026 | 4.57 | 4.64 | 4.45 | 4.54 | 4.54 | -1.73% | 1,258,618 |
| Aug 5, 2026 | 4.46 | 4.69 | 4.45 | 4.62 | 4.62 | 4.52% | 1,704,503 |
| Aug 4, 2026 | 4.38 | 4.50 | 4.38 | 4.42 | 4.42 | 1.38% | 958,467 |
| Aug 3, 2026 | 4.34 | 4.43 | 4.31 | 4.36 | 4.36 | 0.46% | 1,420,988 |
| Jul 31, 2026 | 4.40 | 4.45 | 4.27 | 4.34 | 4.34 | -1.59% | 1,164,745 |
| Jul 30, 2026 | 4.30 | 4.42 | 4.26 | 4.41 | 4.41 | 2.80% | 786,234 |
| 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 |
| Jun 24, 2026 | 4.46 | 4.52 | 4.36 | 4.46 | 4.46 | 0.22% | 2,914,901 |
| Jun 23, 2026 | 4.48 | 4.58 | 4.39 | 4.45 | 4.45 | -1.55% | 3,493,863 |
| Jun 22, 2026 | 4.60 | 4.79 | 4.47 | 4.52 | 4.52 | -0.66% | 5,301,267 |
| Jun 18, 2026 | 4.49 | 4.65 | 4.46 | 4.55 | 4.55 | 2.71% | 5,045,877 |
| Jun 17, 2026 | 4.40 | 4.52 | 4.36 | 4.43 | 4.43 | 0.91% | 2,031,638 |
| Jun 16, 2026 | 4.35 | 4.39 | 4.29 | 4.39 | 4.39 | 1.62% | 1,104,229 |
| Jun 15, 2026 | 4.28 | 4.37 | 4.26 | 4.32 | 4.32 | 1.41% | 1,097,053 |
| Jun 12, 2026 | 4.27 | 4.33 | 4.25 | 4.26 | 4.26 | -0.70% | 1,011,472 |
| Jun 11, 2026 | 4.12 | 4.30 | 4.06 | 4.29 | 4.29 | 4.13% | 1,895,999 |
| Jun 10, 2026 | 4.24 | 4.27 | 4.09 | 4.12 | 4.12 | -3.06% | 1,965,971 |
| Jun 9, 2026 | 4.29 | 4.36 | 4.18 | 4.25 | 4.25 | 0.24% | 1,072,507 |
| Jun 8, 2026 | 4.28 | 4.30 | 4.21 | 4.24 | 4.24 | -0.24% | 747,564 |
| Jun 5, 2026 | 4.34 | 4.36 | 4.21 | 4.25 | 4.25 | -2.30% | 1,124,772 |
| Jun 4, 2026 | 4.35 | 4.41 | 4.20 | 4.35 | 4.35 | - | 732,411 |
| Jun 3, 2026 | 4.28 | 4.36 | 4.21 | 4.35 | 4.35 | 2.11% | 1,730,023 |
| Jun 2, 2026 | 4.44 | 4.47 | 4.19 | 4.26 | 4.26 | -4.91% | 1,750,139 |