Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.220
-0.070 (-1.63%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Arbutus Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.29 | 4.29 | 4.18 | 4.22 | 4.22 | -1.63% | 4,541,643 |
| Oct 15, 2026 | 4.23 | 4.30 | 4.22 | 4.29 | 4.29 | 2.39% | 2,276,148 |
| Oct 14, 2026 | 4.07 | 4.25 | 4.05 | 4.19 | 4.19 | 1.95% | 2,432,860 |
| Oct 13, 2026 | 4.13 | 4.16 | 4.05 | 4.11 | 4.11 | -0.96% | 3,481,685 |
| Oct 12, 2026 | 4.20 | 4.23 | 4.12 | 4.15 | 4.15 | -1.66% | 2,342,776 |
| Oct 9, 2026 | 4.17 | 4.27 | 4.13 | 4.22 | 4.22 | 0.96% | 3,145,794 |
| Oct 8, 2026 | 4.22 | 4.30 | 4.05 | 4.18 | 4.18 | -2.56% | 4,854,690 |
| Oct 7, 2026 | 4.46 | 4.48 | 4.28 | 4.29 | 4.29 | -4.24% | 4,787,988 |
| Oct 6, 2026 | 4.67 | 4.67 | 4.43 | 4.48 | 4.48 | -4.07% | 8,146,585 |
| Oct 5, 2026 | 4.45 | 4.80 | 4.41 | 4.67 | 4.67 | 4.94% | 6,154,293 |
| Oct 2, 2026 | 4.55 | 4.68 | 4.38 | 4.45 | 4.45 | -2.41% | 8,987,366 |
| Oct 1, 2026 | 4.77 | 4.78 | 4.51 | 4.56 | 4.56 | -4.60% | 16,120,397 |
| Sep 30, 2026 | 4.68 | 4.95 | 4.68 | 4.78 | 4.78 | 1.92% | 16,876,018 |
| Sep 29, 2026 | 4.86 | 4.89 | 4.67 | 4.69 | 4.69 | -3.50% | 17,557,065 |
| Sep 28, 2026 | 4.84 | 4.88 | 4.80 | 4.86 | 4.86 | 0.21% | 11,669,573 |
| Sep 25, 2026 | 4.89 | 4.93 | 4.84 | 4.85 | 4.85 | -0.61% | 16,881,131 |
| Sep 24, 2026 | 4.85 | 4.89 | 4.80 | 4.88 | 4.88 | 0.62% | 6,262,978 |
| Sep 23, 2026 | 5.01 | 5.02 | 4.84 | 4.85 | 4.85 | -3.19% | 10,842,006 |
| Sep 22, 2026 | 5.02 | 5.05 | 5.00 | 5.01 | 5.01 | 0.20% | 10,494,040 |
| Sep 21, 2026 | 5.03 | 5.07 | 4.99 | 5.00 | 5.00 | -0.20% | 4,562,773 |
| Sep 18, 2026 | 5.04 | 5.06 | 4.98 | 5.01 | 5.01 | -1.18% | 6,458,529 |
| Sep 17, 2026 | 5.10 | 5.10 | 5.04 | 5.07 | 5.07 | 0.40% | 2,715,014 |
| Sep 16, 2026 | 5.06 | 5.09 | 5.02 | 5.05 | 5.05 | -0.20% | 4,009,390 |
| Sep 15, 2026 | 5.11 | 5.15 | 5.03 | 5.06 | 5.06 | -1.36% | 4,052,465 |
| Sep 14, 2026 | 5.12 | 5.16 | 5.10 | 5.13 | 5.13 | 0.20% | 3,803,289 |
| Sep 11, 2026 | 5.17 | 5.18 | 5.11 | 5.12 | 5.12 | - | 1,850,049 |
| Sep 10, 2026 | 5.11 | 5.17 | 5.10 | 5.12 | 5.12 | -0.97% | 2,449,553 |
| Sep 9, 2026 | 5.16 | 5.23 | 5.13 | 5.17 | 5.17 | -0.19% | 5,507,428 |
| Sep 8, 2026 | 5.10 | 5.20 | 5.08 | 5.18 | 5.18 | 0.58% | 5,291,491 |
| Sep 4, 2026 | 5.09 | 5.17 | 5.09 | 5.15 | 5.15 | 0.59% | 5,198,303 |
| Sep 3, 2026 | 5.11 | 5.15 | 5.10 | 5.12 | 5.12 | 0.39% | 3,226,789 |
| Sep 2, 2026 | 5.10 | 5.19 | 5.09 | 5.10 | 5.10 | 0.20% | 2,975,766 |
| Sep 1, 2026 | 5.05 | 5.10 | 5.05 | 5.09 | 5.09 | 0.20% | 2,610,125 |
| Aug 31, 2026 | 5.05 | 5.11 | 4.99 | 5.08 | 5.08 | 0.20% | 3,562,201 |
| Aug 28, 2026 | 5.15 | 5.19 | 5.05 | 5.07 | 5.07 | -1.93% | 4,768,968 |
| Aug 27, 2026 | 5.16 | 5.22 | 5.14 | 5.17 | 5.17 | -0.39% | 3,580,023 |
| Aug 26, 2026 | 5.19 | 5.23 | 5.18 | 5.19 | 5.19 | -0.19% | 4,596,779 |
| Aug 25, 2026 | 5.25 | 5.26 | 5.13 | 5.20 | 5.20 | - | 8,912,995 |
| Aug 24, 2026 | 5.18 | 5.28 | 5.17 | 5.20 | 5.20 | -0.19% | 18,141,085 |
| Aug 21, 2026 | 5.20 | 5.45 | 5.09 | 5.21 | 5.21 | 9.22% | 18,070,384 |
| Aug 20, 2026 | 4.92 | 4.96 | 4.74 | 4.77 | 4.77 | -4.22% | 1,273,749 |
| 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 |