2m 2m 2m 2m 2m 2m 2m
Arbutus Biopharm (ABUS)
NASDAQ
$4.20+$0.02 (+0.48%)
Price as of Oct 22, 2026 7:42 PM EDT- $640.7MMarket Cap
- -5.64%1-Year Change
- BiotechnologyIndustry
Arbutus Biopharm (ABUS)
$4.20+$0.02 (+0.48%)
- 1 Month-16.40%Low Price$4.11High Price$5.01
- 3 Months-7.52%Low Price$4.11High Price$5.21
- 1 Year-5.64%Low Price$3.67High Price$5.22
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 4.32 | 4.35 | 4.17 | 4.18 | -3.46% | 3,026,405 |
10/20/2026 | 4.24 | 4.37 | 4.22 | 4.33 | +2.36% | 2,114,306 |
10/19/2026 | 4.24 | 4.28 | 4.15 | 4.23 | +0.24% | 1,959,273 |
10/16/2026 | 4.29 | 4.29 | 4.18 | 4.22 | -1.63% | 4,541,669 |
10/15/2026 | 4.23 | 4.30 | 4.22 | 4.29 | +2.39% | 2,276,650 |
10/14/2026 | 4.07 | 4.25 | 4.05 | 4.19 | +1.95% | 2,433,901 |
10/13/2026 | 4.13 | 4.16 | 4.05 | 4.11 | -0.96% | 3,481,941 |
10/12/2026 | 4.20 | 4.23 | 4.12 | 4.15 | -1.66% | 2,342,928 |
10/09/2026 | 4.17 | 4.27 | 4.13 | 4.22 | +0.96% | 3,146,214 |
10/08/2026 | 4.22 | 4.30 | 4.05 | 4.18 | -2.56% | 4,854,831 |
10/07/2026 | 4.46 | 4.48 | 4.28 | 4.29 | -4.24% | 4,790,515 |
10/06/2026 | 4.67 | 4.67 | 4.43 | 4.48 | -4.07% | 8,259,928 |
10/05/2026 | 4.45 | 4.80 | 4.41 | 4.67 | +4.94% | 6,183,039 |
10/02/2026 | 4.55 | 4.68 | 4.38 | 4.45 | -2.41% | 9,007,307 |
10/01/2026 | 4.77 | 4.78 | 4.51 | 4.56 | -4.60% | 16,620,397 |
09/30/2026 | 4.68 | 4.95 | 4.68 | 4.78 | +1.92% | 16,876,018 |
09/29/2026 | 4.86 | 4.89 | 4.67 | 4.69 | -3.50% | 17,557,065 |
09/28/2026 | 4.84 | 4.88 | 4.80 | 4.86 | +0.21% | 11,669,573 |
09/25/2026 | 4.89 | 4.93 | 4.84 | 4.85 | -0.61% | 16,881,131 |
09/24/2026 | 4.85 | 4.89 | 4.80 | 4.88 | +0.62% | 6,262,978 |
09/23/2026 | 5.01 | 5.02 | 4.84 | 4.85 | -3.19% | 10,842,006 |
09/22/2026 | 5.02 | 5.05 | 5.00 | 5.01 | +0.20% | 10,494,040 |
09/21/2026 | 5.03 | 5.07 | 4.99 | 5.00 | -0.20% | 4,562,773 |
09/18/2026 | 5.04 | 5.06 | 4.98 | 5.01 | -1.18% | 6,458,529 |
09/17/2026 | 5.10 | 5.10 | 5.04 | 5.07 | +0.40% | 2,715,014 |
09/16/2026 | 5.06 | 5.09 | 5.02 | 5.05 | -0.20% | 4,009,390 |
09/15/2026 | 5.11 | 5.15 | 5.03 | 5.06 | -1.36% | 4,252,465 |
09/14/2026 | 5.12 | 5.16 | 5.10 | 5.13 | +0.20% | 3,803,289 |
09/11/2026 | 5.17 | 5.18 | 5.11 | 5.12 | 0.00% | 1,850,045 |
09/10/2026 | 5.11 | 5.17 | 5.10 | 5.12 | -0.97% | 2,449,553 |
09/09/2026 | 5.16 | 5.23 | 5.13 | 5.17 | -0.19% | 5,507,428 |
09/08/2026 | 5.10 | 5.20 | 5.08 | 5.18 | +0.58% | 5,291,491 |
09/04/2026 | 5.09 | 5.17 | 5.09 | 5.15 | +0.59% | 5,198,303 |
09/03/2026 | 5.11 | 5.15 | 5.10 | 5.12 | +0.39% | 3,226,789 |
09/02/2026 | 5.10 | 5.19 | 5.09 | 5.10 | +0.20% | 2,975,766 |
09/01/2026 | 5.05 | 5.10 | 5.05 | 5.09 | +0.20% | 2,610,125 |
08/31/2026 | 5.05 | 5.11 | 4.99 | 5.08 | +0.20% | 3,562,356 |
08/28/2026 | 5.15 | 5.19 | 5.05 | 5.07 | -1.93% | 4,768,968 |
08/27/2026 | 5.16 | 5.22 | 5.14 | 5.17 | -0.39% | 3,580,023 |
08/26/2026 | 5.19 | 5.23 | 5.18 | 5.19 | -0.19% | 4,596,779 |
08/25/2026 | 5.25 | 5.26 | 5.13 | 5.20 | 0.00% | 8,912,995 |
08/24/2026 | 5.18 | 5.28 | 5.17 | 5.20 | -0.19% | 18,141,085 |
08/21/2026 | 5.20 | 5.45 | 5.09 | 5.21 | +9.22% | 18,070,384 |
08/20/2026 | 4.92 | 4.96 | 4.74 | 4.77 | -4.22% | 1,273,749 |
08/19/2026 | 4.83 | 5.18 | 4.83 | 4.98 | +2.89% | 3,428,246 |
08/18/2026 | 4.79 | 4.85 | 4.65 | 4.84 | +2.76% | 1,446,205 |
08/17/2026 | 4.66 | 4.80 | 4.63 | 4.71 | +0.86% | 1,388,214 |
08/14/2026 | 4.60 | 4.71 | 4.55 | 4.67 | +1.97% | 1,438,732 |
08/13/2026 | 4.56 | 4.65 | 4.51 | 4.58 | -0.22% | 1,390,161 |
08/12/2026 | 4.59 | 4.64 | 4.42 | 4.59 | -1.71% | 1,399,244 |
08/12/2026 |
-$0.03 Earnings | |||||
08/11/2026 | 4.60 | 4.72 | 4.60 | 4.67 | +1.74% | 1,047,786 |
08/10/2026 | 4.59 | 4.67 | 4.55 | 4.59 | -0.86% | 969,215 |
08/07/2026 | 4.57 | 4.65 | 4.53 | 4.63 | +1.98% | 796,104 |
08/06/2026 | 4.57 | 4.64 | 4.45 | 4.54 | -1.73% | 1,265,755 |
08/05/2026 | 4.46 | 4.69 | 4.45 | 4.62 | +4.52% | 1,704,821 |
08/04/2026 | 4.38 | 4.50 | 4.38 | 4.42 | +1.38% | 958,756 |
08/03/2026 | 4.34 | 4.43 | 4.31 | 4.36 | +0.46% | 1,421,329 |
07/31/2026 | 4.40 | 4.45 | 4.27 | 4.34 | -1.59% | 1,167,946 |
07/30/2026 | 4.30 | 4.42 | 4.26 | 4.41 | +2.80% | 786,236 |
07/29/2026 | 4.41 | 4.43 | 4.27 | 4.29 | -2.72% | 2,077,601 |
07/28/2026 | 4.50 | 4.50 | 4.38 | 4.41 | 0.00% | 633,619 |
07/27/2026 | 4.41 | 4.53 | 4.40 | 4.41 | +0.68% | 977,802 |
07/24/2026 | 4.46 | 4.51 | 4.37 | 4.38 | -2.01% | 876,894 |
07/23/2026 | 4.28 | 4.48 | 4.25 | 4.47 | +3.23% | 1,475,433 |
07/22/2026 | 4.51 | 4.52 | 4.31 | 4.33 | -4.20% | 1,432,483 |
07/21/2026 | 4.42 | 4.54 | 4.41 | 4.52 | +2.49% | 2,217,447 |
07/20/2026 | 4.55 | 4.61 | 4.38 | 4.41 | -3.29% | 1,818,009 |
07/17/2026 | 4.72 | 4.82 | 4.55 | 4.56 | -3.80% | 1,602,640 |
07/16/2026 | 4.74 | 4.84 | 4.63 | 4.74 | +3.95% | 2,895,967 |
07/15/2026 | 4.59 | 4.62 | 4.46 | 4.56 | -1.08% | 1,507,577 |
07/14/2026 | 4.65 | 4.67 | 4.52 | 4.61 | -1.18% | 1,670,401 |
07/13/2026 | 4.79 | 4.85 | 4.66 | 4.67 | -2.81% | 1,350,318 |
07/10/2026 | 5.14 | 5.20 | 4.63 | 4.80 | -6.61% | 2,950,661 |
07/09/2026 | 5.22 | 5.38 | 5.13 | 5.14 | -1.53% | 2,934,050 |
07/08/2026 | 5.08 | 5.24 | 5.02 | 5.22 | +0.77% | 3,068,879 |
07/07/2026 | 4.98 | 5.34 | 4.97 | 5.18 | +4.23% | 5,090,023 |
07/06/2026 | 4.88 | 4.98 | 4.75 | 4.97 | +2.05% | 2,815,071 |
07/02/2026 | 4.77 | 4.96 | 4.75 | 4.87 | +2.96% | 2,607,717 |
07/01/2026 | 4.82 | 4.89 | 4.63 | 4.73 | -1.46% | 2,987,226 |
06/30/2026 | 4.70 | 4.87 | 4.67 | 4.80 | +2.56% | 3,372,896 |
06/29/2026 | 4.62 | 4.69 | 4.57 | 4.68 | +2.18% | 2,503,968 |
06/26/2026 | 4.42 | 4.63 | 4.40 | 4.58 | +3.85% | 6,802,442 |
06/25/2026 | 4.46 | 4.50 | 4.32 | 4.41 | -1.12% | 2,768,907 |
06/24/2026 | 4.46 | 4.52 | 4.36 | 4.46 | +0.22% | 2,914,901 |
06/23/2026 | 4.48 | 4.58 | 4.39 | 4.45 | -1.55% | 3,493,819 |
06/22/2026 | 4.60 | 4.79 | 4.47 | 4.52 | -0.66% | 5,301,267 |
06/18/2026 | 4.49 | 4.65 | 4.46 | 4.55 | +2.71% | 5,045,877 |
06/17/2026 | 4.40 | 4.52 | 4.36 | 4.43 | +0.91% | 2,031,638 |
06/16/2026 | 4.35 | 4.39 | 4.29 | 4.39 | +1.62% | 1,104,228 |
06/15/2026 | 4.28 | 4.37 | 4.26 | 4.32 | +1.41% | 1,097,053 |
06/12/2026 | 4.27 | 4.33 | 4.25 | 4.26 | -0.70% | 1,011,472 |
06/11/2026 | 4.12 | 4.30 | 4.06 | 4.29 | +4.13% | 1,895,999 |
06/10/2026 | 4.24 | 4.27 | 4.09 | 4.12 | -3.06% | 1,965,971 |
06/09/2026 | 4.29 | 4.36 | 4.18 | 4.25 | +0.24% | 1,072,507 |
06/08/2026 | 4.28 | 4.30 | 4.21 | 4.24 | -0.24% | 747,564 |
06/05/2026 | 4.34 | 4.36 | 4.21 | 4.25 | -2.30% | 1,124,772 |
06/04/2026 | 4.35 | 4.41 | 4.20 | 4.35 | 0.00% | 732,411 |
06/03/2026 | 4.28 | 4.36 | 4.21 | 4.35 | +2.11% | 1,728,814 |
06/02/2026 | 4.44 | 4.47 | 4.19 | 4.26 | -4.91% | 1,750,139 |