ABUS Historical Prices
Arbutus Biopharma Corporation Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
5.45
Period low
3.50
Period change
-13.78%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.01 | 4.05 | 3.87 | 3.88 | -3.00% | 2,388,458 |
| Nov 2, 2026 | 4.22 | 4.29 | 3.99 | 4.00 | -4.99% | 2,655,096 |
| Oct 30, 2026 | 4.28 | 4.30 | 4.14 | 4.21 | -1.64% | 2,526,176 |
| Oct 29, 2026 | 4.34 | 4.38 | 4.23 | 4.28 | -0.93% | 1,209,733 |
| Oct 28, 2026 | 4.24 | 4.33 | 4.22 | 4.32 | +0.70% | 1,342,752 |
| Oct 27, 2026 | 4.20 | 4.29 | 4.18 | 4.29 | +2.14% | 1,622,726 |
| Oct 26, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | +0.00% | 1,405,376 |
| Oct 23, 2026 | 4.17 | 4.22 | 4.12 | 4.20 | -0.24% | 2,017,291 |
| Oct 22, 2026 | 4.22 | 4.37 | 4.17 | 4.21 | +0.72% | 2,464,190 |
| Oct 21, 2026 | 4.32 | 4.35 | 4.17 | 4.18 | -3.46% | 3,026,405 |
| Oct 20, 2026 | 4.24 | 4.37 | 4.22 | 4.33 | +2.36% | 2,114,306 |
| Oct 19, 2026 | 4.24 | 4.28 | 4.15 | 4.23 | +0.24% | 1,959,274 |
| Oct 16, 2026 | 4.29 | 4.29 | 4.18 | 4.22 | -1.63% | 4,541,670 |
| Oct 15, 2026 | 4.23 | 4.30 | 4.21 | 4.29 | +2.39% | 2,276,650 |
| Oct 14, 2026 | 4.07 | 4.25 | 4.05 | 4.19 | +1.95% | 2,433,901 |
| Oct 13, 2026 | 4.13 | 4.16 | 4.05 | 4.11 | -0.96% | 3,481,942 |
| Oct 12, 2026 | 4.20 | 4.23 | 4.12 | 4.15 | -1.66% | 2,342,929 |
| Oct 9, 2026 | 4.17 | 4.27 | 4.13 | 4.22 | +0.96% | 3,146,215 |
| Oct 8, 2026 | 4.22 | 4.30 | 4.05 | 4.18 | -2.56% | 4,854,832 |
| Oct 7, 2026 | 4.46 | 4.48 | 4.28 | 4.29 | -4.24% | 4,790,516 |
| Oct 6, 2026 | 4.67 | 4.67 | 4.43 | 4.48 | -4.07% | 8,259,929 |
| Oct 5, 2026 | 4.45 | 4.80 | 4.41 | 4.67 | +4.94% | 6,183,039 |
| Oct 2, 2026 | 4.55 | 4.68 | 4.38 | 4.45 | -2.41% | 9,007,307 |
| Oct 1, 2026 | 4.77 | 4.78 | 4.51 | 4.56 | -4.60% | 16,120,397 |
| Sep 30, 2026 | 4.67 | 4.95 | 4.67 | 4.78 | +1.92% | 16,876,018 |
| Sep 29, 2026 | 4.86 | 4.89 | 4.67 | 4.69 | -3.50% | 17,557,066 |
| Sep 28, 2026 | 4.84 | 4.88 | 4.80 | 4.86 | +0.21% | 11,669,573 |
| Sep 25, 2026 | 4.89 | 4.93 | 4.84 | 4.85 | -0.61% | 16,881,131 |
| Sep 24, 2026 | 4.85 | 4.88 | 4.80 | 4.88 | +0.62% | 6,262,979 |
| Sep 23, 2026 | 5.01 | 5.02 | 4.84 | 4.85 | -3.19% | 10,842,007 |
| Sep 22, 2026 | 5.02 | 5.05 | 5.00 | 5.01 | +0.20% | 10,494,040 |
| Sep 21, 2026 | 5.03 | 5.07 | 4.99 | 5.00 | -0.20% | 4,562,773 |
| Sep 18, 2026 | 5.04 | 5.06 | 4.98 | 5.01 | -1.18% | 6,458,529 |
| Sep 17, 2026 | 5.10 | 5.10 | 5.04 | 5.07 | +0.40% | 2,715,015 |
| Sep 16, 2026 | 5.06 | 5.09 | 5.02 | 5.05 | -0.20% | 4,009,391 |
| Sep 15, 2026 | 5.11 | 5.15 | 5.03 | 5.06 | -1.36% | 4,252,466 |
| Sep 14, 2026 | 5.12 | 5.16 | 5.09 | 5.13 | +0.20% | 3,803,290 |
| Sep 11, 2026 | 5.17 | 5.17 | 5.11 | 5.12 | +0.00% | 1,850,046 |
| Sep 10, 2026 | 5.11 | 5.17 | 5.10 | 5.12 | -0.97% | 2,449,554 |
| Sep 9, 2026 | 5.16 | 5.23 | 5.13 | 5.17 | -0.19% | 5,507,429 |
| Sep 8, 2026 | 5.10 | 5.20 | 5.08 | 5.18 | +0.58% | 5,291,492 |
| Sep 4, 2026 | 5.09 | 5.17 | 5.09 | 5.15 | +0.59% | 5,198,304 |
| Sep 3, 2026 | 5.11 | 5.15 | 5.09 | 5.12 | +0.39% | 3,226,790 |
| Sep 2, 2026 | 5.10 | 5.19 | 5.09 | 5.10 | +0.39% | 2,975,767 |
| Aug 31, 2026 | 5.05 | 5.11 | 4.99 | 5.08 | +0.20% | 3,562,357 |
| Aug 28, 2026 | 5.15 | 5.19 | 5.05 | 5.07 | -1.93% | 4,768,968 |
| Aug 27, 2026 | 5.16 | 5.21 | 5.14 | 5.17 | -0.39% | 3,580,024 |
| Aug 26, 2026 | 5.19 | 5.23 | 5.17 | 5.19 | -0.19% | 4,596,779 |
| Aug 25, 2026 | 5.25 | 5.26 | 5.13 | 5.20 | +0.00% | 8,912,995 |
| Aug 24, 2026 | 5.18 | 5.28 | 5.17 | 5.20 | -0.19% | 18,141,086 |
| Aug 21, 2026 | 5.20 | 5.45 | 5.09 | 5.21 | +9.22% | 18,070,385 |
| Aug 20, 2026 | 4.92 | 4.96 | 4.74 | 4.77 | -4.22% | 1,273,749 |
| Aug 19, 2026 | 4.83 | 5.18 | 4.83 | 4.98 | +2.89% | 3,428,247 |
| Aug 18, 2026 | 4.79 | 4.85 | 4.64 | 4.84 | +2.76% | 1,446,205 |
| Aug 17, 2026 | 4.66 | 4.79 | 4.63 | 4.71 | +0.86% | 1,388,214 |
| Aug 14, 2026 | 4.60 | 4.71 | 4.55 | 4.67 | +1.97% | 1,438,732 |
| Aug 13, 2026 | 4.56 | 4.65 | 4.50 | 4.58 | -0.22% | 1,390,162 |
| Aug 12, 2026 | 4.59 | 4.63 | 4.42 | 4.59 | -1.71% | 1,399,245 |
| Aug 11, 2026 | 4.60 | 4.72 | 4.60 | 4.67 | +1.74% | 1,047,787 |
| Aug 10, 2026 | 4.59 | 4.67 | 4.54 | 4.59 | -0.86% | 969,216 |
| Aug 7, 2026 | 4.57 | 4.65 | 4.53 | 4.63 | +1.98% | 796,105 |
| Aug 6, 2026 | 4.57 | 4.64 | 4.45 | 4.54 | -1.73% | 1,265,755 |
| Aug 5, 2026 | 4.46 | 4.69 | 4.45 | 4.62 | +4.52% | 1,704,821 |
| Aug 4, 2026 | 4.38 | 4.50 | 4.38 | 4.42 | +1.38% | 958,756 |
| Aug 3, 2026 | 4.34 | 4.42 | 4.31 | 4.36 | +0.46% | 1,421,329 |
| Jul 31, 2026 | 4.40 | 4.45 | 4.27 | 4.34 | -1.59% | 1,167,947 |
| Jul 30, 2026 | 4.30 | 4.42 | 4.26 | 4.41 | +2.80% | 786,237 |
| Jul 29, 2026 | 4.41 | 4.43 | 4.27 | 4.29 | -2.72% | 2,077,601 |
| Jul 28, 2026 | 4.50 | 4.50 | 4.38 | 4.41 | +0.00% | 633,620 |
| Jul 27, 2026 | 4.41 | 4.53 | 4.40 | 4.41 | +0.68% | 977,802 |
| Jul 24, 2026 | 4.46 | 4.51 | 4.37 | 4.38 | -2.01% | 876,895 |
| Jul 23, 2026 | 4.28 | 4.48 | 4.25 | 4.47 | +3.23% | 1,475,434 |
| Jul 22, 2026 | 4.51 | 4.52 | 4.31 | 4.33 | -4.20% | 1,432,483 |
| Jul 21, 2026 | 4.42 | 4.54 | 4.41 | 4.52 | +2.49% | 2,217,448 |
| Jul 20, 2026 | 4.55 | 4.61 | 4.38 | 4.41 | -3.29% | 1,818,010 |
| Jul 17, 2026 | 4.71 | 4.82 | 4.54 | 4.56 | -3.80% | 1,602,640 |
| Jul 16, 2026 | 4.74 | 4.84 | 4.63 | 4.74 | +3.95% | 2,895,968 |
| Jul 15, 2026 | 4.59 | 4.62 | 4.46 | 4.56 | -1.08% | 1,507,577 |
| Jul 14, 2026 | 4.65 | 4.67 | 4.52 | 4.61 | -1.18% | 1,670,401 |
| Jul 13, 2026 | 4.79 | 4.85 | 4.66 | 4.67 | -2.81% | 1,350,319 |
| Jul 10, 2026 | 5.14 | 5.20 | 4.63 | 4.80 | -6.61% | 2,950,661 |
| Jul 9, 2026 | 5.22 | 5.38 | 5.13 | 5.14 | -1.53% | 2,934,050 |
| Jul 8, 2026 | 5.08 | 5.24 | 5.02 | 5.22 | +0.77% | 3,068,879 |
| Jul 7, 2026 | 4.98 | 5.34 | 4.96 | 5.18 | +4.23% | 5,090,024 |
| Jul 6, 2026 | 4.88 | 4.98 | 4.75 | 4.97 | +2.05% | 2,815,072 |
| Jul 2, 2026 | 4.77 | 4.96 | 4.75 | 4.87 | +2.96% | 2,607,718 |
| Jul 1, 2026 | 4.82 | 4.89 | 4.63 | 4.73 | -1.46% | 2,987,226 |
| Jun 30, 2026 | 4.70 | 4.87 | 4.67 | 4.80 | +2.56% | 3,372,897 |
| Jun 29, 2026 | 4.62 | 4.69 | 4.57 | 4.68 | +2.18% | 2,503,969 |
| Jun 26, 2026 | 4.42 | 4.63 | 4.39 | 4.58 | +3.85% | 6,802,442 |
| Jun 25, 2026 | 4.46 | 4.50 | 4.32 | 4.41 | -1.12% | 2,768,907 |
| Jun 24, 2026 | 4.46 | 4.52 | 4.36 | 4.46 | +0.22% | 2,914,901 |
| Jun 23, 2026 | 4.48 | 4.58 | 4.39 | 4.45 | -1.55% | 3,493,820 |
| Jun 22, 2026 | 4.60 | 4.79 | 4.46 | 4.52 | -0.66% | 5,301,268 |
| Jun 18, 2026 | 4.49 | 4.65 | 4.46 | 4.55 | +2.71% | 5,045,878 |
| Jun 17, 2026 | 4.40 | 4.52 | 4.36 | 4.43 | +0.91% | 2,031,638 |
| Jun 16, 2026 | 4.35 | 4.39 | 4.29 | 4.39 | +1.62% | 1,104,229 |
| Jun 15, 2026 | 4.28 | 4.37 | 4.26 | 4.32 | +1.41% | 1,097,053 |
| Jun 12, 2026 | 4.27 | 4.33 | 4.25 | 4.26 | -0.70% | 1,011,472 |
| Jun 11, 2026 | 4.12 | 4.30 | 4.06 | 4.29 | +4.13% | 1,895,999 |
| Jun 10, 2026 | 4.24 | 4.26 | 4.09 | 4.12 | -3.06% | 1,965,972 |
| Jun 9, 2026 | 4.29 | 4.36 | 4.18 | 4.25 | +0.24% | 1,072,508 |
| Jun 8, 2026 | 4.28 | 4.30 | 4.21 | 4.24 | -0.24% | 747,564 |
| Jun 5, 2026 | 4.34 | 4.36 | 4.21 | 4.25 | -2.30% | 1,124,772 |
| Jun 4, 2026 | 4.35 | 4.41 | 4.20 | 4.35 | +0.00% | 732,411 |
| Jun 3, 2026 | 4.28 | 4.36 | 4.21 | 4.35 | +2.11% | 1,730,023 |
| Jun 2, 2026 | 4.44 | 4.47 | 4.19 | 4.26 | -4.91% | 1,750,139 |
| Jun 1, 2026 | 4.54 | 4.56 | 4.40 | 4.48 | -1.75% | 841,418 |
| May 29, 2026 | 4.61 | 4.70 | 4.53 | 4.56 | -0.87% | 2,383,772 |
| May 28, 2026 | 4.62 | 4.63 | 4.50 | 4.60 | -0.86% | 1,029,313 |
| May 27, 2026 | 4.69 | 4.79 | 4.61 | 4.64 | +0.00% | 3,673,398 |
| May 26, 2026 | 4.36 | 4.64 | 4.34 | 4.64 | +6.67% | 2,327,238 |
| May 22, 2026 | 4.44 | 4.53 | 4.33 | 4.35 | -2.03% | 847,357 |
| May 21, 2026 | 4.32 | 4.50 | 4.29 | 4.44 | +1.60% | 2,357,771 |
| May 20, 2026 | 4.19 | 4.46 | 4.19 | 4.37 | +4.05% | 2,400,620 |
| May 19, 2026 | 4.11 | 4.20 | 4.06 | 4.20 | +0.72% | 868,990 |
| May 18, 2026 | 4.24 | 4.29 | 4.13 | 4.17 | -1.65% | 911,446 |
| May 15, 2026 | 4.30 | 4.33 | 4.18 | 4.24 | -2.53% | 1,410,840 |
| May 14, 2026 | 4.28 | 4.37 | 4.24 | 4.35 | +0.93% | 926,160 |
| May 13, 2026 | 4.49 | 4.50 | 4.26 | 4.31 | +0.00% | 1,575,793 |
| May 12, 2026 | 4.35 | 4.38 | 4.24 | 4.31 | -1.82% | 1,026,003 |
| May 11, 2026 | 4.36 | 4.46 | 4.31 | 4.39 | +1.15% | 767,301 |
| May 8, 2026 | 4.34 | 4.40 | 4.31 | 4.34 | -0.23% | 752,854 |
| May 7, 2026 | 4.41 | 4.45 | 4.28 | 4.35 | -1.58% | 923,932 |
| May 6, 2026 | 4.45 | 4.48 | 4.39 | 4.42 | +0.45% | 1,008,825 |
| May 5, 2026 | 4.44 | 4.54 | 4.35 | 4.40 | +0.23% | 499,350 |
| May 4, 2026 | 4.29 | 4.47 | 4.26 | 4.39 | +1.62% | 876,960 |
| May 1, 2026 | 4.20 | 4.33 | 4.17 | 4.32 | +2.86% | 922,026 |
| Apr 30, 2026 | 4.13 | 4.23 | 4.13 | 4.20 | +1.69% | 797,453 |
| Apr 29, 2026 | 4.13 | 4.14 | 4.01 | 4.13 | -0.48% | 1,258,576 |
| Apr 28, 2026 | 4.27 | 4.34 | 4.09 | 4.15 | -3.04% | 1,282,448 |
| Apr 27, 2026 | 4.17 | 4.33 | 4.17 | 4.28 | +1.90% | 5,061,266 |
| Apr 24, 2026 | 4.24 | 4.31 | 4.05 | 4.20 | -1.18% | 8,004,002 |
| Apr 23, 2026 | 4.43 | 4.43 | 4.15 | 4.25 | -4.06% | 4,998,949 |
| Apr 22, 2026 | 4.46 | 4.48 | 4.40 | 4.43 | +0.00% | 938,960 |
| Apr 21, 2026 | 4.60 | 4.63 | 4.42 | 4.43 | -3.70% | 914,685 |
| Apr 20, 2026 | 4.71 | 4.71 | 4.59 | 4.60 | -2.54% | 874,100 |
| Apr 17, 2026 | 4.68 | 4.75 | 4.60 | 4.72 | +0.85% | 1,052,579 |
| Apr 16, 2026 | 4.47 | 4.74 | 4.43 | 4.68 | +4.46% | 2,225,178 |
| Apr 15, 2026 | 4.56 | 4.75 | 4.43 | 4.48 | +2.99% | 3,280,160 |
| Apr 14, 2026 | 4.36 | 4.45 | 4.32 | 4.35 | -0.46% | 1,360,448 |
| Apr 13, 2026 | 4.14 | 4.38 | 4.13 | 4.37 | +5.30% | 1,391,808 |
| Apr 10, 2026 | 4.31 | 4.33 | 4.13 | 4.15 | -3.49% | 2,674,329 |
| Apr 9, 2026 | 4.32 | 4.42 | 4.25 | 4.30 | -1.83% | 1,870,908 |
| Apr 8, 2026 | 4.58 | 4.60 | 4.35 | 4.38 | -1.79% | 1,967,821 |
| Apr 7, 2026 | 4.41 | 4.47 | 4.35 | 4.46 | +0.00% | 841,290 |
| Apr 6, 2026 | 4.47 | 4.60 | 4.46 | 4.46 | -0.45% | 696,187 |
| Apr 2, 2026 | 4.40 | 4.54 | 4.37 | 4.48 | -0.88% | 612,471 |
| Apr 1, 2026 | 4.54 | 4.62 | 4.47 | 4.52 | +0.44% | 1,197,864 |
| Mar 31, 2026 | 4.37 | 4.57 | 4.37 | 4.50 | +4.65% | 2,063,277 |
| Mar 30, 2026 | 4.28 | 4.35 | 4.21 | 4.30 | +0.23% | 1,117,270 |
| Mar 27, 2026 | 4.42 | 4.55 | 4.28 | 4.29 | -3.60% | 1,383,401 |
| Mar 26, 2026 | 4.46 | 4.58 | 4.42 | 4.45 | -1.77% | 1,730,762 |
| Mar 25, 2026 | 4.40 | 4.64 | 4.38 | 4.53 | +5.10% | 2,547,915 |
| Mar 24, 2026 | 4.32 | 4.38 | 4.22 | 4.31 | -2.49% | 1,556,480 |
| Mar 23, 2026 | 4.36 | 4.60 | 4.24 | 4.42 | +4.25% | 7,626,047 |
| Mar 20, 2026 | 4.36 | 4.42 | 4.18 | 4.24 | -2.97% | 3,729,555 |
| Mar 19, 2026 | 4.20 | 4.39 | 4.14 | 4.37 | +2.82% | 1,769,324 |
| Mar 18, 2026 | 4.30 | 4.39 | 4.24 | 4.25 | -2.52% | 1,309,153 |
| Mar 17, 2026 | 4.35 | 4.45 | 4.32 | 4.36 | +0.00% | 1,354,380 |
| Mar 16, 2026 | 4.30 | 4.41 | 4.24 | 4.36 | +2.35% | 1,780,841 |
| Mar 13, 2026 | 4.35 | 4.39 | 4.24 | 4.26 | -1.39% | 1,496,660 |
| Mar 12, 2026 | 4.64 | 4.70 | 4.21 | 4.32 | -8.47% | 3,990,166 |
| Mar 11, 2026 | 4.69 | 4.76 | 4.63 | 4.72 | +0.21% | 1,512,364 |
| Mar 10, 2026 | 4.72 | 4.85 | 4.64 | 4.71 | -0.21% | 2,201,556 |
| Mar 9, 2026 | 4.43 | 4.79 | 4.34 | 4.72 | +4.19% | 3,790,455 |
| Mar 6, 2026 | 4.59 | 4.67 | 4.46 | 4.53 | -3.62% | 3,371,992 |
| Mar 5, 2026 | 4.66 | 4.81 | 4.66 | 4.70 | -1.05% | 2,547,324 |
| Mar 4, 2026 | 4.65 | 4.81 | 4.30 | 4.75 | +1.28% | 11,859,053 |
| Mar 3, 2026 | 4.54 | 4.71 | 4.49 | 4.69 | +0.43% | 7,846,168 |
| Mar 2, 2026 | 4.54 | 4.74 | 4.53 | 4.67 | +0.21% | 1,511,084 |
| Feb 27, 2026 | 4.67 | 4.80 | 4.53 | 4.66 | -0.85% | 2,145,091 |
| Feb 26, 2026 | 4.60 | 4.71 | 4.53 | 4.70 | +2.17% | 885,219 |
| Feb 25, 2026 | 4.50 | 4.69 | 4.50 | 4.60 | +3.14% | 1,706,957 |
| Feb 24, 2026 | 4.39 | 4.50 | 4.39 | 4.46 | +1.59% | 1,237,745 |
| Feb 23, 2026 | 4.20 | 4.42 | 4.19 | 4.39 | +2.81% | 1,126,925 |
| Feb 20, 2026 | 4.20 | 4.36 | 4.14 | 4.27 | +0.71% | 1,330,859 |
| Feb 19, 2026 | 4.13 | 4.25 | 4.09 | 4.24 | +2.66% | 1,982,947 |
| Feb 18, 2026 | 4.25 | 4.30 | 4.07 | 4.13 | -0.96% | 1,645,813 |
| Feb 17, 2026 | 3.99 | 4.34 | 3.93 | 4.17 | +4.77% | 3,246,911 |
| Feb 13, 2026 | 4.03 | 4.12 | 3.94 | 3.98 | -0.75% | 1,041,107 |
| Feb 12, 2026 | 4.18 | 4.25 | 3.85 | 4.01 | -3.61% | 2,033,485 |
| Feb 11, 2026 | 4.18 | 4.25 | 4.03 | 4.16 | +0.00% | 1,369,208 |
| Feb 10, 2026 | 4.05 | 4.26 | 3.99 | 4.16 | +2.72% | 3,180,231 |
| Feb 9, 2026 | 3.89 | 4.07 | 3.78 | 4.05 | +5.47% | 2,315,717 |
| Feb 6, 2026 | 3.84 | 3.90 | 3.67 | 3.84 | +4.63% | 2,563,374 |
| Feb 5, 2026 | 3.88 | 3.92 | 3.62 | 3.67 | -5.41% | 1,607,762 |
| Feb 4, 2026 | 4.10 | 4.13 | 3.86 | 3.88 | -5.60% | 1,124,112 |
| Feb 3, 2026 | 4.40 | 4.42 | 3.87 | 4.11 | -6.38% | 3,267,089 |
| Feb 2, 2026 | 4.13 | 4.60 | 3.50 | 4.39 | +6.30% | 5,303,082 |
| Jan 30, 2026 | 4.10 | 4.17 | 4.07 | 4.13 | +0.00% | 886,069 |
| Jan 29, 2026 | 4.14 | 4.19 | 4.08 | 4.13 | -0.24% | 674,412 |
| Jan 28, 2026 | 4.17 | 4.25 | 4.06 | 4.14 | -0.48% | 1,197,144 |
| Jan 27, 2026 | 4.05 | 4.18 | 4.05 | 4.16 | +1.96% | 648,344 |
| Jan 26, 2026 | 4.05 | 4.14 | 3.99 | 4.08 | +0.49% | 700,628 |
| Jan 23, 2026 | 4.15 | 4.22 | 4.06 | 4.06 | -2.40% | 1,143,005 |
| Jan 22, 2026 | 4.14 | 4.23 | 4.08 | 4.16 | +0.48% | 835,263 |
| Jan 21, 2026 | 4.20 | 4.33 | 4.07 | 4.14 | -1.55% | 1,290,350 |
| Jan 20, 2026 | 3.93 | 4.24 | 3.92 | 4.21 | +3.57% | 2,574,369 |
| Jan 16, 2026 | 3.94 | 4.20 | 3.68 | 4.06 | -13.62% | 8,517,796 |
| Jan 15, 2026 | 4.76 | 4.76 | 4.63 | 4.70 | -1.67% | 665,926 |
| Jan 14, 2026 | 4.70 | 4.86 | 4.65 | 4.78 | +0.84% | 710,897 |
| Jan 13, 2026 | 4.47 | 4.77 | 4.41 | 4.74 | +5.33% | 1,032,563 |
| Jan 12, 2026 | 4.59 | 4.59 | 4.39 | 4.50 | -2.60% | 1,010,000 |
| Jan 9, 2026 | 4.69 | 4.73 | 4.59 | 4.62 | -0.65% | 902,026 |
| Jan 8, 2026 | 4.81 | 4.87 | 4.59 | 4.65 | -4.71% | 1,369,625 |
| Jan 7, 2026 | 4.81 | 5.00 | 4.79 | 4.88 | +1.88% | 1,572,447 |
| Jan 6, 2026 | 4.65 | 4.83 | 4.65 | 4.79 | +1.70% | 1,169,073 |
| Jan 5, 2026 | 4.77 | 4.84 | 4.66 | 4.71 | -1.26% | 800,059 |
| Jan 2, 2026 | 4.86 | 4.97 | 4.64 | 4.77 | -0.83% | 1,611,423 |
| Dec 31, 2025 | 4.61 | 5.05 | 4.59 | 4.81 | +4.11% | 3,069,761 |
| Dec 30, 2025 | 4.70 | 4.75 | 4.55 | 4.62 | -2.12% | 939,976 |
| Dec 29, 2025 | 4.76 | 4.81 | 4.66 | 4.72 | -1.26% | 542,166 |
| Dec 26, 2025 | 4.77 | 4.82 | 4.66 | 4.78 | -0.21% | 600,277 |
| Dec 24, 2025 | 4.70 | 4.91 | 4.70 | 4.79 | +2.35% | 770,130 |
| Dec 23, 2025 | 4.67 | 4.80 | 4.64 | 4.68 | -0.85% | 843,164 |
| Dec 22, 2025 | 4.46 | 4.79 | 4.45 | 4.72 | +6.55% | 1,195,772 |
| Dec 19, 2025 | 4.55 | 4.62 | 4.42 | 4.43 | -2.42% | 4,248,073 |
| Dec 18, 2025 | 4.65 | 4.70 | 4.50 | 4.54 | -2.16% | 831,492 |
| Dec 17, 2025 | 4.62 | 4.69 | 4.54 | 4.64 | +1.09% | 1,357,366 |
| Dec 16, 2025 | 4.93 | 5.04 | 4.57 | 4.59 | -7.27% | 1,734,576 |
| Dec 15, 2025 | 4.72 | 5.07 | 4.72 | 4.95 | +5.10% | 2,242,366 |
| Dec 12, 2025 | 4.68 | 4.81 | 4.61 | 4.71 | +0.86% | 1,568,806 |
| Dec 11, 2025 | 4.63 | 4.79 | 4.57 | 4.67 | +1.74% | 1,452,276 |
| Dec 10, 2025 | 4.45 | 4.61 | 4.43 | 4.59 | +2.91% | 1,012,420 |
| Dec 9, 2025 | 4.51 | 4.63 | 4.46 | 4.46 | -1.33% | 582,134 |
| Dec 8, 2025 | 4.43 | 4.55 | 4.38 | 4.52 | +2.26% | 770,065 |
| Dec 5, 2025 | 4.43 | 4.45 | 4.31 | 4.42 | +0.23% | 730,517 |
| Dec 4, 2025 | 4.42 | 4.46 | 4.31 | 4.41 | -0.45% | 807,947 |
| Dec 3, 2025 | 4.19 | 4.45 | 4.11 | 4.43 | +6.24% | 2,004,858 |
| Dec 2, 2025 | 4.20 | 4.26 | 4.08 | 4.17 | -0.95% | 914,382 |
| Dec 1, 2025 | 4.34 | 4.35 | 4.18 | 4.21 | -4.54% | 772,057 |
| Nov 28, 2025 | 4.43 | 4.46 | 4.37 | 4.41 | +0.00% | 395,750 |
| Nov 26, 2025 | 4.30 | 4.43 | 4.25 | 4.41 | +2.08% | 892,379 |
| Nov 25, 2025 | 4.30 | 4.41 | 4.23 | 4.32 | +1.17% | 555,076 |
| Nov 24, 2025 | 4.31 | 4.42 | 4.18 | 4.27 | -0.93% | 1,499,923 |
| Nov 21, 2025 | 4.16 | 4.37 | 4.16 | 4.31 | +2.62% | 800,438 |
| Nov 20, 2025 | 4.32 | 4.35 | 4.08 | 4.20 | -1.64% | 1,414,643 |
| Nov 19, 2025 | 4.45 | 4.47 | 4.26 | 4.27 | -4.04% | 2,842,981 |
| Nov 18, 2025 | 4.52 | 4.54 | 4.33 | 4.45 | -1.98% | 793,597 |
| Nov 17, 2025 | 4.54 | 4.68 | 4.47 | 4.54 | +0.44% | 1,098,918 |
| Nov 14, 2025 | 4.50 | 4.69 | 4.46 | 4.52 | -0.88% | 876,665 |
| Nov 13, 2025 | 4.78 | 4.83 | 4.41 | 4.56 | -5.79% | 1,526,736 |
| Nov 12, 2025 | 4.72 | 4.87 | 4.63 | 4.84 | +2.76% | 972,878 |
| Nov 11, 2025 | 4.58 | 4.71 | 4.46 | 4.71 | +2.61% | 1,190,828 |
| Nov 10, 2025 | 4.53 | 4.63 | 4.50 | 4.59 | +2.00% | 998,277 |
| Nov 7, 2025 | 4.44 | 4.51 | 4.34 | 4.50 | +1.35% | 823,589 |
| Nov 6, 2025 | 4.57 | 4.60 | 4.35 | 4.44 | -3.69% | 935,738 |
| Nov 5, 2025 | 4.50 | 4.62 | 4.29 | 4.61 | +2.44% | 986,494 |
| Nov 4, 2025 | 4.51 | 4.58 | 4.45 | 4.50 | -1.75% | 692,112 |
Daily open, high, low, close and volume for Arbutus Biopharma Corporation Common Stock (ABUS). Showing 250 trading days. Unadjusted prices.