2m 2m 2m 2m 2m 2m 2m
Arbutus Biopharm (ABUS)
NASDAQ
$4.50-$0.02 (-0.55%)
Price as of Jun 23, 2026 7:26 PM EDT- $892.9MMarket Cap
- 32.55%1-Year Change
- BiotechnologyIndustry
Arbutus Biopharm (ABUS)
$4.50-$0.02 (-0.55%)
- 1 Month+3.91%Low Price$4.12High Price$4.64
- 3 Months+6.60%Low Price$4.12High Price$4.72
- 1 Year+32.55%Low Price$3.09High Price$4.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/01/2026 | 4.54 | 4.56 | 4.40 | 4.48 | -1.75% | 841,407 |
05/29/2026 | 4.61 | 4.70 | 4.53 | 4.56 | -0.87% | 2,383,772 |
05/28/2026 | 4.62 | 4.64 | 4.51 | 4.60 | -0.86% | 1,029,313 |
05/27/2026 | 4.69 | 4.79 | 4.61 | 4.64 | 0.00% | 3,673,398 |
05/26/2026 | 4.36 | 4.64 | 4.34 | 4.64 | +6.67% | 2,327,237 |
05/22/2026 | 4.44 | 4.53 | 4.33 | 4.35 | -2.03% | 847,356 |
05/21/2026 | 4.32 | 4.50 | 4.29 | 4.44 | +1.60% | 2,357,770 |
05/20/2026 | 4.19 | 4.46 | 4.19 | 4.37 | +4.05% | 2,400,620 |
05/19/2026 | 4.11 | 4.20 | 4.06 | 4.20 | +0.72% | 868,990 |
05/18/2026 | 4.24 | 4.29 | 4.13 | 4.17 | -1.65% | 911,446 |
05/15/2026 | 4.30 | 4.34 | 4.18 | 4.24 | -2.53% | 1,410,820 |
05/14/2026 | 4.28 | 4.37 | 4.24 | 4.35 | +0.93% | 926,160 |
05/13/2026 | 4.49 | 4.50 | 4.27 | 4.31 | 0.00% | 1,575,792 |
05/13/2026 |
$0.87 Earnings | |||||
05/12/2026 | 4.35 | 4.38 | 4.24 | 4.31 | -1.82% | 1,026,002 |
05/11/2026 | 4.36 | 4.47 | 4.31 | 4.39 | +1.15% | 767,300 |
05/08/2026 | 4.34 | 4.40 | 4.31 | 4.34 | -0.23% | 752,853 |
05/07/2026 | 4.41 | 4.45 | 4.28 | 4.35 | -1.58% | 923,932 |
05/06/2026 | 4.45 | 4.48 | 4.39 | 4.42 | +0.45% | 1,008,824 |
05/05/2026 | 4.44 | 4.54 | 4.35 | 4.40 | +0.23% | 499,349 |
05/04/2026 | 4.29 | 4.47 | 4.26 | 4.39 | +1.62% | 876,960 |
05/01/2026 | 4.20 | 4.34 | 4.17 | 4.32 | +2.86% | 922,025 |
04/30/2026 | 4.13 | 4.23 | 4.13 | 4.20 | +1.69% | 797,453 |
04/29/2026 | 4.13 | 4.14 | 4.01 | 4.13 | -0.48% | 1,258,576 |
04/28/2026 | 4.27 | 4.35 | 4.09 | 4.15 | -3.04% | 1,282,448 |
04/27/2026 | 4.17 | 4.33 | 4.17 | 4.28 | +1.90% | 5,061,266 |
04/24/2026 | 4.24 | 4.31 | 4.05 | 4.20 | -1.18% | 8,004,002 |
04/23/2026 | 4.43 | 4.43 | 4.15 | 4.25 | -4.06% | 4,998,949 |
04/22/2026 | 4.46 | 4.48 | 4.40 | 4.43 | 0.00% | 938,960 |
04/21/2026 | 4.60 | 4.63 | 4.42 | 4.43 | -3.70% | 914,685 |
04/20/2026 | 4.71 | 4.71 | 4.59 | 4.60 | -2.54% | 874,100 |
04/17/2026 | 4.68 | 4.75 | 4.60 | 4.72 | +0.85% | 1,052,579 |
04/16/2026 | 4.47 | 4.74 | 4.44 | 4.68 | +4.46% | 2,225,178 |
04/15/2026 | 4.56 | 4.75 | 4.43 | 4.48 | +2.99% | 3,280,159 |
04/14/2026 | 4.36 | 4.45 | 4.32 | 4.35 | -0.46% | 1,360,447 |
04/13/2026 | 4.14 | 4.38 | 4.13 | 4.37 | +5.30% | 1,391,807 |
04/10/2026 | 4.31 | 4.33 | 4.13 | 4.15 | -3.49% | 2,674,329 |
04/09/2026 | 4.32 | 4.42 | 4.25 | 4.30 | -1.83% | 1,870,908 |
04/08/2026 | 4.58 | 4.60 | 4.35 | 4.38 | -1.79% | 1,967,820 |
04/07/2026 | 4.41 | 4.48 | 4.35 | 4.46 | 0.00% | 841,289 |
04/06/2026 | 4.47 | 4.60 | 4.46 | 4.46 | -0.45% | 696,186 |
04/02/2026 | 4.40 | 4.54 | 4.37 | 4.48 | -0.88% | 612,471 |
04/01/2026 | 4.54 | 4.62 | 4.47 | 4.52 | +0.44% | 1,197,863 |
03/31/2026 | 4.37 | 4.57 | 4.37 | 4.50 | +4.65% | 2,063,276 |
03/30/2026 | 4.28 | 4.35 | 4.21 | 4.30 | +0.23% | 1,117,270 |
03/27/2026 | 4.42 | 4.55 | 4.28 | 4.29 | -3.60% | 1,383,401 |
03/26/2026 | 4.46 | 4.58 | 4.42 | 4.45 | -1.77% | 1,730,761 |
03/25/2026 | 4.40 | 4.64 | 4.39 | 4.53 | +5.10% | 2,547,915 |
03/24/2026 | 4.32 | 4.38 | 4.23 | 4.31 | -2.49% | 1,556,479 |
03/23/2026 | 4.36 | 4.60 | 4.24 | 4.42 | +4.25% | 7,626,047 |
03/23/2026 |
-$0.01 Earnings | |||||
03/20/2026 | 4.36 | 4.42 | 4.18 | 4.24 | -2.97% | 3,729,555 |
03/19/2026 | 4.20 | 4.39 | 4.14 | 4.37 | +2.82% | 1,769,323 |
03/18/2026 | 4.30 | 4.39 | 4.24 | 4.25 | -2.52% | 1,309,152 |
03/17/2026 | 4.35 | 4.45 | 4.32 | 4.36 | 0.00% | 1,354,380 |
03/16/2026 | 4.30 | 4.41 | 4.24 | 4.36 | +2.35% | 1,780,841 |
03/13/2026 | 4.35 | 4.40 | 4.24 | 4.26 | -1.39% | 1,496,660 |
03/12/2026 | 4.64 | 4.70 | 4.21 | 4.32 | -8.47% | 3,990,165 |
03/11/2026 | 4.69 | 4.77 | 4.63 | 4.72 | +0.21% | 1,512,363 |
03/10/2026 | 4.72 | 4.85 | 4.64 | 4.71 | -0.21% | 2,201,555 |
03/09/2026 | 4.43 | 4.80 | 4.34 | 4.72 | +4.19% | 3,790,455 |
03/06/2026 | 4.59 | 4.67 | 4.46 | 4.53 | -3.62% | 3,371,992 |
03/05/2026 | 4.66 | 4.81 | 4.66 | 4.70 | -1.05% | 2,547,323 |
03/04/2026 | 4.65 | 4.81 | 4.30 | 4.75 | +1.28% | 11,859,053 |
03/03/2026 | 4.54 | 4.72 | 4.49 | 4.69 | +0.43% | 7,846,167 |
03/02/2026 | 4.54 | 4.74 | 4.53 | 4.67 | +0.21% | 1,511,084 |
02/27/2026 | 4.67 | 4.80 | 4.53 | 4.66 | -0.85% | 2,145,091 |
02/26/2026 | 4.60 | 4.71 | 4.53 | 4.70 | +2.17% | 885,218 |
02/25/2026 | 4.50 | 4.69 | 4.50 | 4.60 | +3.14% | 1,706,956 |
02/24/2026 | 4.39 | 4.51 | 4.39 | 4.46 | +1.59% | 1,237,744 |
02/23/2026 | 4.20 | 4.42 | 4.19 | 4.39 | +2.81% | 1,126,925 |
02/20/2026 | 4.20 | 4.36 | 4.14 | 4.27 | +0.71% | 1,330,859 |
02/19/2026 | 4.13 | 4.25 | 4.09 | 4.24 | +2.66% | 1,982,947 |
02/18/2026 | 4.25 | 4.30 | 4.07 | 4.13 | -0.96% | 1,645,813 |
02/17/2026 | 3.99 | 4.34 | 3.93 | 4.17 | +4.77% | 3,246,911 |
02/13/2026 | 4.03 | 4.12 | 3.94 | 3.98 | -0.75% | 1,041,107 |
02/12/2026 | 4.18 | 4.25 | 3.85 | 4.01 | -3.61% | 2,033,485 |
02/11/2026 | 4.18 | 4.25 | 4.03 | 4.16 | 0.00% | 1,369,208 |
02/10/2026 | 4.05 | 4.26 | 3.99 | 4.16 | +2.72% | 3,180,231 |
02/09/2026 | 3.89 | 4.07 | 3.78 | 4.05 | +5.47% | 2,315,717 |
02/06/2026 | 3.84 | 3.90 | 3.67 | 3.84 | +4.63% | 2,563,374 |
02/05/2026 | 3.88 | 3.92 | 3.62 | 3.67 | -5.41% | 1,607,762 |
02/04/2026 | 4.10 | 4.13 | 3.86 | 3.88 | -5.60% | 1,124,112 |
02/03/2026 | 4.40 | 4.42 | 3.87 | 4.11 | -6.38% | 3,267,089 |
02/02/2026 | 4.13 | 4.60 | 3.50 | 4.39 | +6.30% | 5,303,082 |
01/30/2026 | 4.10 | 4.17 | 4.07 | 4.13 | 0.00% | 886,069 |