Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.240
-0.110 (-2.53%)
At close: May 15, 2026, 4:00 PM EDT
4.230
-0.010 (-0.24%)
After-hours: May 15, 2026, 5:44 PM EDT
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.30 | 4.34 | 4.18 | 4.24 | 4.24 | -2.53% | 1,410,840 |
| May 14, 2026 | 4.28 | 4.37 | 4.24 | 4.35 | 4.35 | 0.93% | 926,160 |
| May 13, 2026 | 4.49 | 4.50 | 4.27 | 4.31 | 4.31 | - | 1,575,792 |
| May 12, 2026 | 4.35 | 4.38 | 4.24 | 4.31 | 4.31 | -1.82% | 1,026,002 |
| May 11, 2026 | 4.36 | 4.47 | 4.31 | 4.39 | 4.39 | 1.15% | 767,300 |
| May 8, 2026 | 4.34 | 4.40 | 4.31 | 4.34 | 4.34 | -0.23% | 752,853 |
| May 7, 2026 | 4.41 | 4.45 | 4.28 | 4.35 | 4.35 | -1.58% | 923,932 |
| May 6, 2026 | 4.45 | 4.48 | 4.39 | 4.42 | 4.42 | 0.45% | 1,008,824 |
| May 5, 2026 | 4.44 | 4.54 | 4.35 | 4.40 | 4.40 | 0.23% | 499,349 |
| May 4, 2026 | 4.29 | 4.47 | 4.26 | 4.39 | 4.39 | 1.62% | 876,960 |
| May 1, 2026 | 4.20 | 4.34 | 4.17 | 4.32 | 4.32 | 2.86% | 922,025 |
| Apr 30, 2026 | 4.13 | 4.23 | 4.13 | 4.20 | 4.20 | 1.69% | 797,453 |
| Apr 29, 2026 | 4.13 | 4.14 | 4.01 | 4.13 | 4.13 | -0.48% | 1,263,824 |
| Apr 28, 2026 | 4.27 | 4.35 | 4.09 | 4.15 | 4.15 | -3.04% | 1,282,448 |
| Apr 27, 2026 | 4.17 | 4.33 | 4.17 | 4.28 | 4.28 | 1.90% | 5,061,317 |
| Apr 24, 2026 | 4.24 | 4.31 | 4.05 | 4.20 | 4.20 | -1.18% | 8,004,097 |
| Apr 23, 2026 | 4.43 | 4.43 | 4.15 | 4.25 | 4.25 | -4.06% | 4,998,949 |
| Apr 22, 2026 | 4.46 | 4.48 | 4.40 | 4.43 | 4.43 | - | 938,960 |
| Apr 21, 2026 | 4.60 | 4.63 | 4.42 | 4.43 | 4.43 | -3.70% | 914,685 |
| Apr 20, 2026 | 4.71 | 4.71 | 4.59 | 4.60 | 4.60 | -2.54% | 874,100 |
| Apr 17, 2026 | 4.68 | 4.75 | 4.60 | 4.72 | 4.72 | 0.85% | 1,052,579 |
| Apr 16, 2026 | 4.47 | 4.74 | 4.44 | 4.68 | 4.68 | 4.46% | 2,225,178 |
| Apr 15, 2026 | 4.56 | 4.75 | 4.43 | 4.48 | 4.48 | 2.99% | 3,280,159 |
| Apr 14, 2026 | 4.36 | 4.45 | 4.32 | 4.35 | 4.35 | -0.46% | 1,360,447 |
| Apr 13, 2026 | 4.14 | 4.38 | 4.13 | 4.37 | 4.37 | 5.30% | 1,391,807 |
| Apr 10, 2026 | 4.31 | 4.33 | 4.13 | 4.15 | 4.15 | -3.49% | 2,674,331 |
| Apr 9, 2026 | 4.32 | 4.42 | 4.25 | 4.30 | 4.30 | -1.83% | 1,863,126 |
| Apr 8, 2026 | 4.58 | 4.60 | 4.35 | 4.38 | 4.38 | -1.79% | 1,967,820 |
| Apr 7, 2026 | 4.41 | 4.48 | 4.35 | 4.46 | 4.46 | - | 841,289 |
| Apr 6, 2026 | 4.47 | 4.60 | 4.46 | 4.46 | 4.46 | -0.45% | 696,186 |
| Apr 2, 2026 | 4.40 | 4.54 | 4.37 | 4.48 | 4.48 | -0.88% | 612,471 |
| Apr 1, 2026 | 4.54 | 4.62 | 4.47 | 4.52 | 4.52 | 0.44% | 1,197,863 |
| Mar 31, 2026 | 4.37 | 4.57 | 4.37 | 4.50 | 4.50 | 4.65% | 2,063,276 |
| 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 |