NASDAQ:ABUS | Historical Stock Price | Arbutus Biopharma Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$1.74$3.54$7.21$14.67$29.852007-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.50$1.5018,000——
2011-12-29$1.50$1.5013,300——
2011-12-28$1.52$1.526,900——
2011-12-27$1.53$1.535,300——
2011-12-23$1.62$1.622,300——
2011-12-22$1.65$1.6512,900——
2011-12-21$1.65$1.657,900——
2011-12-20$1.52$1.5213,800——
2011-12-19$1.55$1.5516,400——
2011-12-16$1.62$1.6218,100——
2011-12-15$1.60$1.606,200——
2011-12-14$1.61$1.6110,800——
2011-12-13$1.61$1.610——
2011-12-12$1.61$1.611,300——
2011-12-09$1.66$1.66600——
2011-12-08$1.61$1.613,500——
2011-12-07$1.65$1.652,100——
2011-12-06$1.64$1.643,400——
2011-12-05$1.69$1.694,200——
2011-12-02$1.70$1.708,000——
2011-12-01$1.61$1.611,400——
2011-11-30$1.70$1.7010,500——
2011-11-29$1.65$1.659,100——
2011-11-28$1.59$1.5913,300——
2011-11-25$1.40$1.401,300——
2011-11-23$1.45$1.4517,300——
2011-11-22$1.54$1.547,600——
2011-11-21$1.55$1.553,000——
2011-11-18$1.60$1.6019,900——
2011-11-17$1.62$1.6213,100——
2011-11-16$1.70$1.7013,700——
2011-11-15$1.65$1.657,000——
2011-11-14$1.68$1.683,500——
2011-11-11$1.68$1.68100——
2011-11-10$1.71$1.715,500——
2011-11-09$1.65$1.657,100——
2011-11-08$1.70$1.7060,700——
2011-11-07$1.66$1.665,900——
2011-11-04$1.70$1.7012,200——
2011-11-03$1.70$1.708,700——
2011-11-02$1.60$1.600——
2011-11-01$1.60$1.60900——
2011-10-31$1.70$1.70500——
2011-10-28$1.70$1.701,200——
2011-10-27$1.70$1.7011,900——
2011-10-26$1.70$1.701,200——
2011-10-25$1.70$1.7013,900——
2011-10-24$1.70$1.701,800——
2011-10-21$1.75$1.752,600——
2011-10-20$1.74$1.749,900——
2011-10-19$1.70$1.7025,800——
2011-10-18$1.74$1.746,900——
2011-10-17$1.78$1.784,000——
2011-10-14$1.80$1.803,100——
2011-10-13$1.80$1.80100——
2011-10-12$1.80$1.8035,100——
2011-10-11$1.85$1.8521,500——
2011-10-10$1.86$1.86100——
2011-10-07$1.80$1.801,300——
2011-10-06$1.80$1.806,000——
2011-10-05$1.83$1.839,600——
2011-10-04$1.67$1.672,700——
2011-10-03$1.75$1.751,700——
2011-09-30$1.80$1.803,300——
2011-09-29$1.95$1.9511,400——
2011-09-28$1.97$1.972,500——
2011-09-27$1.86$1.861,200——
2011-09-26$1.90$1.903,200——
2011-09-23$2.05$2.0514,800——
2011-09-22$2.10$2.10400——
2011-09-21$2.17$2.170——
2011-09-20$2.17$2.177,100——
2011-09-19$2.08$2.081,000——
2011-09-16$2.00$2.000——
2011-09-15$2.00$2.00800——
2011-09-14$2.06$2.066,800——
2011-09-13$2.06$2.06500——
2011-09-12$2.00$2.008,700——
2011-09-09$2.01$2.014,400——
2011-09-08$2.00$2.0021,400——
2011-09-07$2.01$2.0114,400——
2011-09-06$2.01$2.015,400——
2011-09-02$1.91$1.9124,200——
2011-09-01$2.01$2.014,000——
2011-08-31$1.91$1.916,800——
2011-08-30$1.83$1.8310,700——
2011-08-29$1.81$1.8148,900——
2011-08-26$1.95$1.952,500——
2011-08-25$1.89$1.893,900——
2011-08-24$1.90$1.9033,500——
2011-08-23$1.95$1.955,400——
2011-08-22$1.95$1.951,500——
2011-08-19$1.96$1.964,400——
2011-08-18$2.06$2.0610,100——
2011-08-17$2.16$2.161,800——
2011-08-16$2.35$2.351,100——
2011-08-15$2.12$2.122,100——
2011-08-12$2.31$2.31200——
2011-08-11$2.34$2.3413,500——
2011-08-10$2.31$2.313,300——
2011-08-09$2.45$2.4520,900——
2011-08-08$1.92$1.925,500——
2011-08-05$2.07$2.0713,100——
2011-08-04$2.17$2.1717,100——
2011-08-03$2.22$2.2215,400——
2011-08-02$2.30$2.3011,200——
2011-08-01$2.41$2.41600——
2011-07-29$2.41$2.41600——
2011-07-28$2.38$2.387,300——
2011-07-27$2.40$2.40600——
2011-07-26$2.55$2.551,300——
2011-07-25$2.56$2.564,500——
2011-07-22$2.62$2.624,100——
2011-07-21$2.50$2.502,500——
2011-07-20$2.46$2.461,600——
2011-07-19$2.27$2.27600——
2011-07-18$2.30$2.306,600——
2011-07-15$2.25$2.254,900——
2011-07-14$2.40$2.4016,700——
2011-07-13$2.40$2.402,600——
2011-07-12$2.37$2.372,100——
2011-07-11$2.45$2.4516,900——
2011-07-08$2.45$2.4514,500——
2011-07-07$2.52$2.523,300——
2011-07-06$2.47$2.47700——
2011-07-05$2.46$2.468,900——
2011-07-01$2.40$2.403,700——
2011-06-30$2.51$2.5111,000——
2011-06-29$2.60$2.6014,100——
2011-06-28$2.50$2.509,200——
2011-06-27$2.54$2.543,900——
2011-06-24$2.50$2.5019,500——
2011-06-23$2.58$2.582,200——
2011-06-22$2.55$2.5512,500——
2011-06-21$2.63$2.6317,800——
2011-06-20$2.67$2.675,900——
2011-06-17$2.62$2.6222,500——
2011-06-16$2.75$2.756,200——
2011-06-15$2.82$2.826,600——
2011-06-14$2.79$2.793,200——
2011-06-13$2.70$2.702,500——
2011-06-10$2.66$2.669,800——
2011-06-09$2.84$2.843,100——
2011-06-08$2.95$2.951,000——
2011-06-07$2.98$2.985,000——
2011-06-06$3.22$3.221,400——
2011-06-03$3.07$3.0716,900——
2011-06-02$3.30$3.308,900——
2011-06-01$3.27$3.272,800——
2011-05-31$3.33$3.3311,500——
2011-05-27$3.19$3.1924,300——
2011-05-26$2.84$2.845,500——
2011-05-25$2.90$2.901,900——
2011-05-24$2.80$2.806,500——
2011-05-23$2.72$2.72500——
2011-05-20$2.89$2.8916,300——
2011-05-19$2.86$2.861,800——
2011-05-18$2.76$2.7612,600——
2011-05-17$2.77$2.7710,600——
2011-05-16$2.84$2.84800——
2011-05-13$2.93$2.935,900——
2011-05-12$2.74$2.744,700——
2011-05-11$2.82$2.821,500——
2011-05-10$2.94$2.9413,900——
2011-05-09$2.94$2.946,400——
2011-05-06$2.89$2.891,600——
2011-05-05$2.84$2.845,000——
2011-05-04$3.07$3.071,400——
2011-05-03$2.97$2.9711,900——
2011-05-02$3.09$3.095,500——
2011-04-29$3.01$3.017,500——
2011-04-28$2.97$2.9710,600——
2011-04-27$3.13$3.134,100——
2011-04-26$3.13$3.134,000——
2011-04-25$3.10$3.1027,300——
2011-04-21$2.90$2.9039,000——
2011-04-20$2.72$2.722,300——
2011-04-19$2.72$2.72600——
2011-04-18$2.70$2.706,000——
2011-04-15$2.96$2.9621,500——
2011-04-14$2.97$2.9721,400——
2011-04-13$3.08$3.086,500——
2011-04-12$3.00$3.006,000——
2011-04-11$3.10$3.102,800——
2011-04-08$3.06$3.0621,200——
2011-04-07$3.03$3.0324,400——
2011-04-06$3.10$3.105,800——
2011-04-05$3.12$3.124,300——
2011-04-04$3.15$3.1516,000——
2011-04-01$3.16$3.1614,500——
2011-03-31$3.15$3.1510,300——
2011-03-30$3.11$3.1113,100——
2011-03-29$3.00$3.0028,100——
2011-03-28$2.96$2.9668,500——
2011-03-25$3.24$3.2421,000——
2011-03-24$3.40$3.4021,600——
2011-03-23$3.50$3.509,000——
2011-03-22$3.58$3.5810,500——
2011-03-21$3.63$3.6339,300——
2011-03-18$3.71$3.7122,600——
2011-03-17$3.94$3.9433,500——
2011-03-16$4.29$4.2917,400——
2011-03-15$4.57$4.572,200——
2011-03-14$4.74$4.742,200——
2011-03-11$4.87$4.871,400——
2011-03-10$4.75$4.75300——
2011-03-09$4.73$4.731,500——
2011-03-08$4.69$4.698,200——
2011-03-07$4.68$4.6823,400——
2011-03-04$4.84$4.8417,000——
2011-03-03$4.85$4.856,600——
2011-03-02$4.81$4.8115,500——
2011-03-01$4.92$4.927,100——
2011-02-28$4.95$4.959,700——
2011-02-25$4.99$4.998,300——
2011-02-24$4.96$4.9618,200——
2011-02-23$5.00$5.0012,600——
2011-02-22$5.05$5.0522,300——
2011-02-18$5.25$5.2527,100——
2011-02-17$5.19$5.195,500——
2011-02-16$5.22$5.226,900——
2011-02-15$5.20$5.2012,600——
2011-02-14$5.25$5.257,400——
2011-02-11$5.17$5.175,400——
2011-02-10$5.28$5.286,700——
2011-02-09$5.33$5.334,300——
2011-02-08$5.09$5.0913,700——
2011-02-07$5.14$5.1475,600——
2011-02-04$5.49$5.4916,200——
2011-02-03$5.57$5.5718,300——
2011-02-02$5.93$5.9314,900——
2011-02-01$6.07$6.0726,900——
2011-01-31$5.92$5.9212,100——
2011-01-28$6.07$6.0736,000——
2011-01-27$6.61$6.6119,700——
2011-01-26$6.90$6.905,500——
2011-01-25$6.95$6.9534,600——
2011-01-24$6.90$6.9040,900——
2011-01-21$6.66$6.6612,900——
2011-01-20$6.70$6.7036,000——
2011-01-19$7.35$7.35163,700——
2011-01-18$6.85$6.8584,900——
2011-01-14$6.01$6.0132,200——
2011-01-13$5.92$5.9220,700——
2011-01-12$5.55$5.553,800——
2011-01-11$5.75$5.7551,100——
2011-01-10$5.37$5.3714,800——
2011-01-07$5.15$5.153,300——
2011-01-06$4.85$4.854,200——
2011-01-05$4.65$4.651,800——
2011-01-04$4.75$4.7516,100——
2011-01-03$4.63$4.63500——