Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.460
+0.050 (1.13%)
Jul 21, 2026, 1:02 PM EDT - Market open
Arbutus Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.42 | 4.49 | 4.41 | 4.47 | - | 1.25% | 278,187 |
| Jul 20, 2026 | 4.55 | 4.61 | 4.38 | 4.41 | 4.41 | -3.29% | 1,817,422 |
| Jul 17, 2026 | 4.72 | 4.82 | 4.55 | 4.56 | 4.56 | -3.80% | 1,602,203 |
| Jul 16, 2026 | 4.74 | 4.84 | 4.63 | 4.74 | 4.74 | 3.95% | 2,895,291 |
| Jul 15, 2026 | 4.59 | 4.62 | 4.46 | 4.56 | 4.56 | -1.08% | 1,499,993 |
| Jul 14, 2026 | 4.65 | 4.67 | 4.52 | 4.61 | 4.61 | -1.18% | 1,684,950 |
| Jul 13, 2026 | 4.79 | 4.85 | 4.66 | 4.67 | 4.67 | -2.81% | 1,349,859 |
| Jul 10, 2026 | 5.14 | 5.20 | 4.63 | 4.80 | 4.80 | -6.61% | 2,950,396 |
| Jul 9, 2026 | 5.22 | 5.38 | 5.13 | 5.14 | 5.14 | -1.53% | 2,932,389 |
| Jul 8, 2026 | 5.08 | 5.24 | 5.02 | 5.22 | 5.22 | 0.77% | 3,068,139 |
| Jul 7, 2026 | 4.98 | 5.34 | 4.97 | 5.18 | 5.18 | 4.23% | 5,084,169 |
| Jul 6, 2026 | 4.88 | 4.98 | 4.75 | 4.97 | 4.97 | 2.05% | 2,813,672 |
| Jul 2, 2026 | 4.77 | 4.96 | 4.75 | 4.87 | 4.87 | 2.96% | 2,601,081 |
| Jul 1, 2026 | 4.82 | 4.89 | 4.63 | 4.73 | 4.73 | -1.46% | 2,987,143 |
| Jun 30, 2026 | 4.70 | 4.87 | 4.67 | 4.80 | 4.80 | 2.56% | 3,344,416 |
| Jun 29, 2026 | 4.62 | 4.69 | 4.57 | 4.68 | 4.68 | 2.18% | 2,502,591 |
| 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 |
| Jun 1, 2026 | 4.54 | 4.56 | 4.40 | 4.48 | 4.48 | -1.75% | 841,417 |
| May 29, 2026 | 4.61 | 4.70 | 4.53 | 4.56 | 4.56 | -0.87% | 2,383,772 |
| May 28, 2026 | 4.62 | 4.64 | 4.51 | 4.60 | 4.60 | -0.86% | 1,029,313 |
| May 27, 2026 | 4.69 | 4.79 | 4.61 | 4.64 | 4.64 | - | 3,673,398 |
| May 26, 2026 | 4.36 | 4.64 | 4.34 | 4.64 | 4.64 | 6.67% | 2,327,237 |
| May 22, 2026 | 4.44 | 4.53 | 4.33 | 4.35 | 4.35 | -2.03% | 847,356 |
| May 21, 2026 | 4.32 | 4.50 | 4.29 | 4.44 | 4.44 | 1.60% | 2,357,771 |
| May 20, 2026 | 4.19 | 4.46 | 4.19 | 4.37 | 4.37 | 4.05% | 2,400,620 |
| May 19, 2026 | 4.11 | 4.20 | 4.06 | 4.20 | 4.20 | 0.72% | 868,990 |
| May 18, 2026 | 4.24 | 4.29 | 4.13 | 4.17 | 4.17 | -1.65% | 911,446 |
| 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 |