Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
3.655
-0.015 (-0.41%)
At close: Nov 6, 2026, 4:00 PM EST
3.650
-0.005 (-0.14%)
After-hours: Nov 6, 2026, 7:30 PM EST
Arbutus Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.65 | 3.75 | 3.62 | 3.66 | 3.66 | -0.41% | 1,717,966 |
| Nov 5, 2026 | 4.02 | 4.06 | 3.62 | 3.67 | 3.67 | -9.61% | 6,159,886 |
| Nov 4, 2026 | 3.98 | 4.08 | 3.87 | 4.06 | 4.06 | 4.64% | 2,778,864 |
| Nov 3, 2026 | 4.01 | 4.06 | 3.87 | 3.88 | 3.88 | -3.00% | 2,386,086 |
| Nov 2, 2026 | 4.22 | 4.29 | 3.99 | 4.00 | 4.00 | -4.99% | 2,651,027 |
| Oct 30, 2026 | 4.28 | 4.31 | 4.14 | 4.21 | 4.21 | -1.64% | 2,526,176 |
| Oct 29, 2026 | 4.34 | 4.38 | 4.23 | 4.28 | 4.28 | -0.93% | 1,209,732 |
| Oct 28, 2026 | 4.24 | 4.33 | 4.22 | 4.32 | 4.32 | 0.70% | 1,342,752 |
| Oct 27, 2026 | 4.20 | 4.30 | 4.18 | 4.29 | 4.29 | 2.14% | 1,622,725 |
| Oct 26, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | - | 1,405,376 |
| Oct 23, 2026 | 4.17 | 4.22 | 4.12 | 4.20 | 4.20 | -0.24% | 2,029,385 |
| Oct 22, 2026 | 4.22 | 4.37 | 4.18 | 4.21 | 4.21 | 0.72% | 2,464,190 |
| Oct 21, 2026 | 4.32 | 4.35 | 4.17 | 4.18 | 4.18 | -3.46% | 3,026,405 |
| Oct 20, 2026 | 4.24 | 4.37 | 4.22 | 4.33 | 4.33 | 2.36% | 2,114,306 |
| Oct 19, 2026 | 4.24 | 4.28 | 4.15 | 4.23 | 4.23 | 0.24% | 1,959,273 |
| Oct 16, 2026 | 4.29 | 4.29 | 4.18 | 4.22 | 4.22 | -1.63% | 4,541,669 |
| Oct 15, 2026 | 4.23 | 4.30 | 4.22 | 4.29 | 4.29 | 2.39% | 2,276,650 |
| Oct 14, 2026 | 4.07 | 4.25 | 4.05 | 4.19 | 4.19 | 1.95% | 2,433,901 |
| Oct 13, 2026 | 4.13 | 4.16 | 4.05 | 4.11 | 4.11 | -0.96% | 3,481,941 |
| Oct 12, 2026 | 4.20 | 4.23 | 4.12 | 4.15 | 4.15 | -1.66% | 2,342,928 |
| Oct 9, 2026 | 4.17 | 4.27 | 4.13 | 4.22 | 4.22 | 0.96% | 3,146,214 |
| Oct 8, 2026 | 4.22 | 4.30 | 4.05 | 4.18 | 4.18 | -2.56% | 4,854,831 |
| Oct 7, 2026 | 4.46 | 4.48 | 4.28 | 4.29 | 4.29 | -4.24% | 4,790,515 |
| Oct 6, 2026 | 4.67 | 4.67 | 4.43 | 4.48 | 4.48 | -4.07% | 8,259,928 |
| Oct 5, 2026 | 4.45 | 4.80 | 4.41 | 4.67 | 4.67 | 4.94% | 6,183,039 |
| 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 |