NASDAQ : ABUS
Arbutus Biopharma Corporation — Price history
Healthcare · Biotechnology · United States
Last price 4.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 832.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arbutus Biopharma Corporation (ABUS) closed at 4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.22 | 4.29 | 3.99 | 4 | 2,651,027 | -4.99% |
| 2026-10-30 | 4.28 | 4.305 | 4.141 | 4.21 | 2,526,176 | -1.64% |
| 2026-10-29 | 4.34 | 4.38 | 4.23 | 4.28 | 1,209,732 | -0.93% |
| 2026-10-28 | 4.24 | 4.33 | 4.22 | 4.32 | 1,342,752 | +0.70% |
| 2026-10-27 | 4.2 | 4.295 | 4.18 | 4.29 | 1,622,725 | +2.14% |
| 2026-10-26 | 4.22 | 4.26 | 4.18 | 4.2 | 1,405,376 | +0.00% |
| 2026-10-23 | 4.17 | 4.22 | 4.121 | 4.2 | 2,029,385 | -0.24% |
| 2026-10-22 | 4.22 | 4.37 | 4.175 | 4.21 | 2,464,190 | +0.72% |
| 2026-10-21 | 4.32 | 4.35 | 4.17 | 4.18 | 3,026,405 | -3.46% |
| 2026-10-20 | 4.24 | 4.365 | 4.22 | 4.33 | 2,114,306 | +2.36% |
| 2026-10-19 | 4.24 | 4.28 | 4.15 | 4.23 | 1,959,273 | +0.24% |
| 2026-10-16 | 4.29 | 4.29 | 4.18 | 4.22 | 4,541,669 | -1.63% |
| 2026-10-15 | 4.23 | 4.3 | 4.215 | 4.29 | 2,276,650 | +2.39% |
| 2026-10-14 | 4.07 | 4.25 | 4.05 | 4.19 | 2,433,901 | +1.95% |
| 2026-10-13 | 4.13 | 4.155 | 4.05 | 4.11 | 3,481,941 | -0.96% |
| 2026-10-12 | 4.2 | 4.23 | 4.12 | 4.15 | 2,342,928 | -1.66% |
| 2026-10-09 | 4.17 | 4.27 | 4.13 | 4.22 | 3,146,214 | +0.96% |
| 2026-10-08 | 4.22 | 4.3 | 4.05 | 4.18 | 4,854,831 | -2.56% |
| 2026-10-07 | 4.46 | 4.48 | 4.28 | 4.29 | 4,790,515 | -4.24% |
| 2026-10-06 | 4.67 | 4.67 | 4.43 | 4.48 | 8,259,928 | -4.07% |
| 2026-10-05 | 4.45 | 4.8 | 4.41 | 4.67 | 6,183,039 | +4.94% |
| 2026-10-02 | 4.55 | 4.68 | 4.375 | 4.45 | 8,987,366 | -2.41% |
| 2026-10-01 | 4.77 | 4.775 | 4.51 | 4.56 | 16,120,397 | -4.60% |
| 2026-09-30 | 4.675 | 4.95 | 4.675 | 4.78 | 16,876,018 | +1.92% |
| 2026-09-29 | 4.86 | 4.89 | 4.67 | 4.69 | 17,557,065 | -3.50% |
| 2026-09-28 | 4.84 | 4.88 | 4.8 | 4.86 | 11,669,573 | +0.21% |
| 2026-09-25 | 4.89 | 4.93 | 4.84 | 4.85 | 16,881,131 | -0.61% |
| 2026-09-24 | 4.85 | 4.885 | 4.801 | 4.88 | 6,262,978 | +0.62% |
| 2026-09-23 | 5.01 | 5.02 | 4.84 | 4.85 | 10,842,006 | -3.19% |
| 2026-09-22 | 5.02 | 5.05 | 4.995 | 5.01 | 10,494,040 | +0.20% |
| 2026-09-21 | 5.03 | 5.07 | 4.99 | 5 | 4,562,773 | -0.20% |
| 2026-09-18 | 5.04 | 5.06 | 4.98 | 5.01 | 6,458,529 | -1.18% |
| 2026-09-17 | 5.1 | 5.1 | 5.04 | 5.07 | 2,715,014 | +0.40% |
| 2026-09-16 | 5.06 | 5.089 | 5.02 | 5.05 | 4,009,390 | -0.20% |
| 2026-09-15 | 5.11 | 5.15 | 5.03 | 5.06 | 4,052,464 | -1.36% |
| 2026-09-14 | 5.12 | 5.16 | 5.095 | 5.13 | 3,803,289 | +0.20% |
| 2026-09-11 | 5.17 | 5.175 | 5.11 | 5.12 | 1,850,049 | +0.00% |
| 2026-09-10 | 5.11 | 5.165 | 5.1 | 5.12 | 2,449,553 | -0.97% |
| 2026-09-09 | 5.16 | 5.23 | 5.125 | 5.17 | 5,507,428 | -0.19% |
| 2026-09-08 | 5.1 | 5.2 | 5.08 | 5.18 | 5,291,491 | +0.58% |
| 2026-09-04 | 5.09 | 5.17 | 5.09 | 5.15 | 5,198,303 | +0.59% |
| 2026-09-03 | 5.11 | 5.154 | 5.095 | 5.12 | 3,226,789 | +0.39% |
| 2026-09-02 | 5.1 | 5.19 | 5.09 | 5.1 | 2,975,766 | +0.20% |
| 2026-09-01 | 5.05 | 5.1 | 5.05 | 5.09 | 2,610,125 | +0.20% |
| 2026-08-31 | 5.05 | 5.105 | 4.992 | 5.08 | 3,562,201 | +0.20% |
| 2026-08-28 | 5.15 | 5.19 | 5.05 | 5.07 | 4,768,968 | -1.93% |
| 2026-08-27 | 5.16 | 5.215 | 5.14 | 5.17 | 3,580,023 | -0.39% |
| 2026-08-26 | 5.19 | 5.23 | 5.175 | 5.19 | 4,596,779 | -0.19% |
| 2026-08-25 | 5.25 | 5.26 | 5.13 | 5.2 | 8,912,995 | +0.00% |
| 2026-08-24 | 5.18 | 5.28 | 5.17 | 5.2 | 18,141,085 | -0.19% |
| 2026-08-21 | 5.2 | 5.45 | 5.09 | 5.21 | 18,070,384 | +9.22% |
| 2026-08-20 | 4.92 | 4.96 | 4.74 | 4.77 | 1,273,749 | -4.22% |
| 2026-08-19 | 4.83 | 5.18 | 4.83 | 4.98 | 3,428,246 | +2.89% |
| 2026-08-18 | 4.79 | 4.85 | 4.645 | 4.84 | 1,446,205 | +2.76% |
| 2026-08-17 | 4.66 | 4.795 | 4.631 | 4.71 | 1,388,214 | +0.86% |
| 2026-08-14 | 4.6 | 4.71 | 4.55 | 4.67 | 1,438,732 | +1.97% |
| 2026-08-13 | 4.56 | 4.65 | 4.505 | 4.58 | 1,390,161 | -0.22% |
| 2026-08-12 | 4.59 | 4.635 | 4.42 | 4.59 | 1,399,244 | -1.71% |
| 2026-08-11 | 4.6 | 4.72 | 4.6 | 4.67 | 1,047,786 | +1.74% |
| 2026-08-10 | 4.59 | 4.665 | 4.545 | 4.59 | 969,215 | -0.86% |
| 2026-08-07 | 4.57 | 4.65 | 4.53 | 4.63 | 796,104 | +1.98% |
| 2026-08-06 | 4.57 | 4.64 | 4.45 | 4.54 | 1,265,755 | -1.73% |
| 2026-08-05 | 4.46 | 4.69 | 4.45 | 4.62 | 1,704,821 | +4.52% |
| 2026-08-04 | 4.38 | 4.5 | 4.38 | 4.42 | 958,756 | +1.38% |
| 2026-08-03 | 4.34 | 4.425 | 4.31 | 4.36 | 1,421,329 | +0.46% |
| 2026-07-31 | 4.4 | 4.45 | 4.27 | 4.34 | 1,167,946 | -1.59% |
| 2026-07-30 | 4.3 | 4.42 | 4.26 | 4.41 | 786,236 | +2.80% |
| 2026-07-29 | 4.41 | 4.43 | 4.27 | 4.29 | 2,077,601 | -2.72% |
| 2026-07-28 | 4.5 | 4.5 | 4.375 | 4.41 | 633,619 | +0.00% |
| 2026-07-27 | 4.41 | 4.525 | 4.4 | 4.41 | 977,802 | +0.68% |
| 2026-07-24 | 4.46 | 4.51 | 4.37 | 4.38 | 876,894 | -2.01% |
| 2026-07-23 | 4.28 | 4.48 | 4.25 | 4.47 | 1,475,494 | +3.23% |
| 2026-07-22 | 4.51 | 4.52 | 4.31 | 4.33 | 1,432,483 | -4.20% |
| 2026-07-21 | 4.42 | 4.54 | 4.41 | 4.52 | 2,217,447 | +2.49% |
| 2026-07-20 | 4.55 | 4.609 | 4.375 | 4.41 | 1,818,009 | -3.29% |
| 2026-07-17 | 4.715 | 4.82 | 4.545 | 4.56 | 1,602,640 | -3.80% |
| 2026-07-16 | 4.74 | 4.84 | 4.625 | 4.74 | 2,895,967 | +3.95% |
| 2026-07-15 | 4.59 | 4.615 | 4.46 | 4.56 | 1,507,577 | -1.08% |
| 2026-07-14 | 4.65 | 4.67 | 4.52 | 4.61 | 1,685,534 | -1.18% |
| 2026-07-13 | 4.79 | 4.85 | 4.655 | 4.665 | 1,350,318 | -2.81% |
| 2026-07-10 | 5.14 | 5.2 | 4.625 | 4.8 | 2,950,661 | -6.61% |
| 2026-07-09 | 5.22 | 5.38 | 5.13 | 5.14 | 2,934,050 | -1.53% |
| 2026-07-08 | 5.08 | 5.24 | 5.02 | 5.22 | 3,068,879 | +0.77% |
| 2026-07-07 | 4.98 | 5.34 | 4.965 | 5.18 | 5,090,023 | +4.23% |
| 2026-07-06 | 4.875 | 4.98 | 4.745 | 4.97 | 2,815,071 | +2.05% |
| 2026-07-02 | 4.77 | 4.955 | 4.745 | 4.87 | 2,607,717 | +2.96% |
| 2026-07-01 | 4.82 | 4.89 | 4.625 | 4.73 | 2,987,226 | -1.46% |
| 2026-06-30 | 4.7 | 4.87 | 4.67 | 4.8 | 3,372,896 | +2.56% |
| 2026-06-29 | 4.62 | 4.69 | 4.565 | 4.68 | 2,503,968 | +2.18% |
| 2026-06-26 | 4.42 | 4.63 | 4.395 | 4.58 | 6,802,442 | +3.85% |
| 2026-06-25 | 4.46 | 4.5 | 4.315 | 4.41 | 2,768,907 | -1.12% |
| 2026-06-24 | 4.46 | 4.519 | 4.36 | 4.46 | 2,914,901 | +0.22% |
| 2026-06-23 | 4.48 | 4.575 | 4.39 | 4.45 | 3,493,863 | -1.55% |
| 2026-06-22 | 4.6 | 4.789 | 4.465 | 4.52 | 5,301,267 | -0.66% |
| 2026-06-18 | 4.49 | 4.65 | 4.46 | 4.55 | 5,045,877 | +2.71% |
| 2026-06-17 | 4.4 | 4.52 | 4.355 | 4.43 | 2,031,638 | +0.91% |
| 2026-06-16 | 4.35 | 4.39 | 4.29 | 4.39 | 1,104,229 | +1.62% |
| 2026-06-15 | 4.28 | 4.37 | 4.26 | 4.32 | 1,097,053 | +1.41% |
| 2026-06-12 | 4.27 | 4.325 | 4.25 | 4.26 | 1,011,472 | -0.70% |
| 2026-06-11 | 4.12 | 4.3 | 4.06 | 4.29 | 1,895,999 | +4.13% |
| 2026-06-10 | 4.24 | 4.265 | 4.09 | 4.12 | 1,965,971 | -3.06% |
| 2026-06-09 | 4.29 | 4.36 | 4.18 | 4.25 | 1,072,507 | +0.24% |
| 2026-06-08 | 4.28 | 4.3 | 4.205 | 4.24 | 747,564 | -0.24% |
| 2026-06-05 | 4.34 | 4.36 | 4.21 | 4.25 | 1,124,772 | -2.30% |
| 2026-06-04 | 4.35 | 4.41 | 4.2 | 4.35 | 732,411 | +0.00% |
| 2026-06-03 | 4.28 | 4.36 | 4.21 | 4.35 | 1,730,023 | +2.11% |
| 2026-06-02 | 4.44 | 4.47 | 4.19 | 4.26 | 1,750,139 | -4.91% |
| 2026-06-01 | 4.54 | 4.56 | 4.4 | 4.48 | 841,417 | -1.75% |
| 2026-05-29 | 4.605 | 4.7 | 4.53 | 4.56 | 2,383,772 | -0.87% |
| 2026-05-28 | 4.62 | 4.635 | 4.505 | 4.6 | 1,029,313 | -0.86% |
| 2026-05-27 | 4.69 | 4.79 | 4.605 | 4.64 | 3,673,398 | +0.00% |
| 2026-05-26 | 4.36 | 4.64 | 4.342 | 4.64 | 2,327,237 | +6.67% |
| 2026-05-22 | 4.44 | 4.53 | 4.33 | 4.35 | 847,356 | -2.03% |
| 2026-05-21 | 4.32 | 4.5 | 4.29 | 4.44 | 2,357,771 | +1.60% |
| 2026-05-20 | 4.19 | 4.455 | 4.19 | 4.37 | 2,400,620 | +4.05% |
| 2026-05-19 | 4.11 | 4.2 | 4.06 | 4.2 | 868,990 | +0.72% |
| 2026-05-18 | 4.24 | 4.29 | 4.13 | 4.17 | 911,446 | -1.65% |
| 2026-05-15 | 4.3 | 4.335 | 4.18 | 4.24 | 1,410,840 | -2.53% |
| 2026-05-14 | 4.277 | 4.365 | 4.235 | 4.35 | 926,160 | +0.93% |
| 2026-05-13 | 4.49 | 4.5 | 4.265 | 4.31 | 1,575,792 | +0.00% |