Arbutus Biopharma Corporation (ABUS)
NASDAQ: ABUS · Real-Time Price · USD
4.250
-0.100 (-2.30%)
At close: Jun 5, 2026, 4:00 PM EDT
4.296
+0.046 (1.08%)
After-hours: Jun 5, 2026, 6:48 PM EDT
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.34 | 4.36 | 4.21 | 4.25 | 4.25 | -2.30% | 1,123,849 |
| Jun 4, 2026 | 4.35 | 4.41 | 4.20 | 4.35 | 4.35 | - | 731,104 |
| Jun 3, 2026 | 4.28 | 4.36 | 4.21 | 4.35 | 4.35 | 2.11% | 1,729,965 |
| Jun 2, 2026 | 4.44 | 4.47 | 4.19 | 4.26 | 4.26 | -4.91% | 1,749,404 |
| Jun 1, 2026 | 4.54 | 4.56 | 4.40 | 4.48 | 4.48 | -1.75% | 840,606 |
| May 29, 2026 | 4.61 | 4.70 | 4.53 | 4.56 | 4.56 | -0.87% | 2,325,783 |
| May 28, 2026 | 4.62 | 4.64 | 4.51 | 4.60 | 4.60 | -0.86% | 1,021,145 |
| May 27, 2026 | 4.69 | 4.79 | 4.61 | 4.64 | 4.64 | - | 3,672,328 |
| May 26, 2026 | 4.36 | 4.64 | 4.34 | 4.64 | 4.64 | 6.67% | 2,312,709 |
| May 22, 2026 | 4.44 | 4.53 | 4.33 | 4.35 | 4.35 | -2.03% | 845,979 |
| May 21, 2026 | 4.32 | 4.50 | 4.29 | 4.44 | 4.44 | 1.60% | 2,356,671 |
| May 20, 2026 | 4.19 | 4.46 | 4.19 | 4.37 | 4.37 | 4.05% | 2,387,831 |
| May 19, 2026 | 4.11 | 4.20 | 4.06 | 4.20 | 4.20 | 0.72% | 852,743 |
| May 18, 2026 | 4.24 | 4.29 | 4.13 | 4.17 | 4.17 | -1.65% | 909,764 |
| 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 |