Arbutus Biopharma Corporation ABUS
NASDAQ · United States · Health Technology
$4.56-0.22 (-4.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.56 | -4.60% | $4.77 | $4.78 | $4.51 | 16.12M |
| 2026-09-30 | $4.78 | +1.92% | $4.68 | $4.95 | $4.68 | 16.88M |
| 2026-09-29 | $4.69 | -3.50% | $4.86 | $4.89 | $4.67 | 17.56M |
| 2026-09-28 | $4.86 | +0.21% | $4.84 | $4.88 | $4.80 | 11.67M |
| 2026-09-25 | $4.85 | -0.61% | $4.89 | $4.93 | $4.84 | 16.88M |
| 2026-09-24 | $4.88 | +0.62% | $4.85 | $4.89 | $4.80 | 6.26M |
| 2026-09-23 | $4.85 | -3.19% | $5.01 | $5.02 | $4.84 | 10.84M |
| 2026-09-22 | $5.01 | +0.20% | $5.02 | $5.05 | $5.00 | 10.49M |
| 2026-09-21 | $5.00 | -0.20% | $5.03 | $5.07 | $4.99 | 4.56M |
| 2026-09-18 | $5.01 | -1.18% | $5.04 | $5.06 | $4.98 | 6.46M |
| 2026-09-17 | $5.07 | +0.40% | $5.10 | $5.10 | $5.04 | 2.72M |
| 2026-09-16 | $5.05 | -0.20% | $5.06 | $5.09 | $5.02 | 4.01M |
| 2026-09-15 | $5.06 | -1.36% | $5.11 | $5.15 | $5.03 | 4.05M |
| 2026-09-14 | $5.13 | +0.20% | $5.12 | $5.16 | $5.10 | 3.80M |
| 2026-09-11 | $5.12 | 0.00% | $5.17 | $5.18 | $5.11 | 1.85M |
| 2026-09-10 | $5.12 | -0.97% | $5.11 | $5.17 | $5.10 | 2.45M |
| 2026-09-09 | $5.17 | -0.19% | $5.16 | $5.23 | $5.13 | 5.50M |
| 2026-09-08 | $5.18 | +0.58% | $5.10 | $5.20 | $5.08 | 5.29M |
| 2026-09-04 | $5.15 | +0.59% | $5.09 | $5.17 | $5.09 | 5.20M |
| 2026-09-03 | $5.12 | +0.39% | $5.11 | $5.15 | $5.10 | 3.23M |
| 2026-09-02 | $5.10 | +0.20% | $5.10 | $5.19 | $5.09 | 2.98M |
| 2026-09-01 | $5.09 | +0.20% | $5.05 | $5.10 | $5.05 | 2.61M |
| 2026-08-31 | $5.08 | +0.20% | $5.05 | $5.11 | $4.99 | 3.56M |
| 2026-08-28 | $5.07 | -1.93% | $5.15 | $5.19 | $5.05 | 4.77M |
| 2026-08-27 | $5.17 | -0.39% | $5.16 | $5.22 | $5.14 | 3.58M |
| 2026-08-26 | $5.19 | -0.19% | $5.19 | $5.23 | $5.18 | 4.60M |
| 2026-08-25 | $5.20 | 0.00% | $5.25 | $5.26 | $5.13 | 8.91M |
| 2026-08-24 | $5.20 | -0.19% | $5.18 | $5.28 | $5.17 | 18.14M |
| 2026-08-21 | $5.21 | +9.22% | $5.20 | $5.45 | $5.09 | 18.07M |
| 2026-08-20 | $4.77 | -4.22% | $4.92 | $4.96 | $4.74 | 1.27M |
| 2026-08-19 | $4.98 | +2.89% | $4.83 | $5.18 | $4.83 | 3.43M |
| 2026-08-18 | $4.84 | +2.76% | $4.79 | $4.85 | $4.65 | 1.45M |
| 2026-08-17 | $4.71 | +0.86% | $4.66 | $4.80 | $4.63 | 1.39M |
| 2026-08-14 | $4.67 | +1.97% | $4.60 | $4.71 | $4.55 | 1.44M |
| 2026-08-13 | $4.58 | -0.22% | $4.56 | $4.65 | $4.51 | 1.39M |
| 2026-08-12 | $4.59 | -1.71% | $4.59 | $4.64 | $4.42 | 1.40M |
| 2026-08-11 | $4.67 | +1.74% | $4.60 | $4.72 | $4.60 | 1.05M |
| 2026-08-10 | $4.59 | -0.86% | $4.59 | $4.67 | $4.55 | 969.20K |
| 2026-08-07 | $4.63 | +1.98% | $4.57 | $4.65 | $4.53 | 796.10K |
| 2026-08-06 | $4.54 | -1.73% | $4.57 | $4.64 | $4.45 | 1.27M |
| 2026-08-05 | $4.62 | +4.52% | $4.46 | $4.69 | $4.45 | 1.70M |
| 2026-08-04 | $4.42 | +1.38% | $4.38 | $4.50 | $4.38 | 958.70K |
| 2026-08-03 | $4.36 | +0.46% | $4.34 | $4.43 | $4.31 | 1.42M |
| 2026-07-31 | $4.34 | -1.59% | $4.40 | $4.45 | $4.27 | 1.17M |
| 2026-07-30 | $4.41 | +2.80% | $4.30 | $4.42 | $4.26 | 786.20K |
| 2026-07-29 | $4.29 | -2.72% | $4.41 | $4.43 | $4.27 | 2.08M |
| 2026-07-28 | $4.41 | 0.00% | $4.50 | $4.50 | $4.38 | 633.50K |
| 2026-07-27 | $4.41 | +0.68% | $4.41 | $4.53 | $4.40 | 977.70K |
| 2026-07-24 | $4.38 | -2.01% | $4.46 | $4.51 | $4.37 | 876.90K |
| 2026-07-23 | $4.47 | +3.23% | $4.28 | $4.48 | $4.25 | 1.48M |
| 2026-07-22 | $4.33 | -4.20% | $4.51 | $4.52 | $4.31 | 1.43M |
| 2026-07-21 | $4.52 | +2.49% | $4.42 | $4.54 | $4.41 | 2.22M |
| 2026-07-20 | $4.41 | -3.29% | $4.55 | $4.61 | $4.38 | 1.82M |
| 2026-07-17 | $4.56 | -3.80% | $4.72 | $4.82 | $4.55 | 1.60M |
| 2026-07-16 | $4.74 | +3.95% | $4.74 | $4.84 | $4.63 | 2.90M |
| 2026-07-15 | $4.56 | -1.08% | $4.59 | $4.62 | $4.46 | 1.51M |
| 2026-07-14 | $4.61 | -1.28% | $4.65 | $4.67 | $4.52 | 1.69M |
| 2026-07-13 | $4.67 | -2.71% | $4.79 | $4.85 | $4.66 | 1.35M |
| 2026-07-10 | $4.80 | -6.61% | $5.14 | $5.20 | $4.63 | 2.95M |
| 2026-07-09 | $5.14 | -1.53% | $5.22 | $5.38 | $5.13 | 2.93M |
| 2026-07-08 | $5.22 | +0.77% | $5.08 | $5.24 | $5.02 | 3.07M |
| 2026-07-07 | $5.18 | +4.23% | $4.98 | $5.34 | $4.97 | 5.09M |
| 2026-07-06 | $4.97 | +2.05% | $4.88 | $4.98 | $4.75 | 2.81M |
| 2026-07-02 | $4.87 | +2.96% | $4.77 | $4.96 | $4.75 | 2.60M |
| 2026-07-01 | $4.73 | -1.46% | $4.82 | $4.89 | $4.63 | 2.99M |
| 2026-06-30 | $4.80 | +2.56% | $4.70 | $4.87 | $4.67 | 3.37M |
| 2026-06-29 | $4.68 | +2.18% | $4.62 | $4.69 | $4.57 | 2.50M |
| 2026-06-26 | $4.58 | +3.85% | $4.42 | $4.63 | $4.40 | 6.80M |
| 2026-06-25 | $4.41 | -1.12% | $4.46 | $4.50 | $4.32 | 2.77M |
| 2026-06-24 | $4.46 | +0.22% | $4.46 | $4.52 | $4.36 | 2.91M |
| 2026-06-23 | $4.45 | -1.55% | $4.48 | $4.58 | $4.39 | 3.49M |
| 2026-06-22 | $4.52 | -0.66% | $4.60 | $4.79 | $4.47 | 5.30M |
| 2026-06-18 | $4.55 | +2.71% | $4.49 | $4.65 | $4.46 | 5.05M |
| 2026-06-17 | $4.43 | +0.91% | $4.40 | $4.52 | $4.36 | 2.03M |
| 2026-06-16 | $4.39 | +1.62% | $4.35 | $4.39 | $4.29 | 1.10M |
| 2026-06-15 | $4.32 | +1.41% | $4.28 | $4.37 | $4.26 | 1.10M |
| 2026-06-12 | $4.26 | -0.70% | $4.27 | $4.33 | $4.25 | 1.01M |
| 2026-06-11 | $4.29 | +4.13% | $4.12 | $4.30 | $4.06 | 1.90M |
| 2026-06-10 | $4.12 | -3.06% | $4.24 | $4.27 | $4.09 | 1.97M |
| 2026-06-09 | $4.25 | +0.24% | $4.29 | $4.36 | $4.18 | 1.07M |
| 2026-06-08 | $4.24 | -0.24% | $4.28 | $4.30 | $4.21 | 747.50K |
| 2026-06-05 | $4.25 | -2.30% | $4.34 | $4.36 | $4.21 | 1.12M |
| 2026-06-04 | $4.35 | 0.00% | $4.35 | $4.41 | $4.20 | 732.10K |
| 2026-06-03 | $4.35 | +2.11% | $4.28 | $4.36 | $4.21 | 1.73M |
| 2026-06-02 | $4.26 | -4.91% | $4.44 | $4.47 | $4.19 | 1.75M |
| 2026-06-01 | $4.48 | -1.75% | $4.54 | $4.56 | $4.40 | 841.40K |
| 2026-05-29 | $4.56 | -0.87% | $4.61 | $4.70 | $4.53 | 2.38M |
| 2026-05-28 | $4.60 | -0.86% | $4.62 | $4.64 | $4.51 | 1.03M |
| 2026-05-27 | $4.64 | 0.00% | $4.69 | $4.79 | $4.61 | 3.67M |
| 2026-05-26 | $4.64 | +6.67% | $4.36 | $4.64 | $4.34 | 2.33M |