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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.96$4.9616,200——
2012-12-28$4.81$4.8122,300——
2012-12-27$4.92$4.9231,000——
2012-12-26$4.97$4.9717,000——
2012-12-24$5.00$5.006,800——
2012-12-21$4.94$4.945,100——
2012-12-20$5.01$5.0133,900——
2012-12-19$4.95$4.9540,400——
2012-12-18$5.15$5.1529,700——
2012-12-17$5.09$5.0932,200——
2012-12-14$4.84$4.844,600——
2012-12-13$4.91$4.9127,100——
2012-12-12$4.86$4.8627,500——
2012-12-11$4.99$4.9962,600——
2012-12-10$5.16$5.1641,500——
2012-12-07$5.21$5.2169,400——
2012-12-06$4.83$4.8336,200——
2012-12-05$4.83$4.8322,100——
2012-12-04$4.84$4.8419,600——
2012-12-03$4.83$4.8328,600——
2012-11-30$4.99$4.9957,300——
2012-11-29$5.09$5.0943,000——
2012-11-28$5.18$5.1854,000——
2012-11-27$5.28$5.2894,800——
2012-11-26$5.58$5.58148,700——
2012-11-23$5.19$5.1948,400——
2012-11-21$5.08$5.0872,800——
2012-11-20$5.20$5.20103,300——
2012-11-19$5.25$5.25166,800——
2012-11-16$5.22$5.2296,100——
2012-11-15$5.32$5.3296,700——
2012-11-14$5.48$5.48231,400——
2012-11-13$5.60$5.601,123,400——
2012-11-12$5.12$5.1283,800——
2012-11-09$5.00$5.00135,200——
2012-11-08$5.19$5.19197,000——
2012-11-07$4.47$4.4766,400——
2012-11-06$4.23$4.2329,300——
2012-11-05$4.19$4.1926,400——
2012-11-02$4.23$4.2317,400——
2012-11-01$4.22$4.2215,800——
2012-10-31$4.04$4.0438,500——
2012-10-26$3.99$3.9919,100——
2012-10-25$3.95$3.9513,700——
2012-10-24$3.95$3.9514,900——
2012-10-23$3.99$3.9914,900——
2012-10-22$3.89$3.894,600——
2012-10-19$3.84$3.8412,300——
2012-10-18$3.88$3.881,200——
2012-10-17$3.95$3.955,000——
2012-10-16$3.94$3.9414,300——
2012-10-15$3.98$3.985,700——
2012-10-12$3.88$3.882,000——
2012-10-11$3.91$3.919,900——
2012-10-10$3.74$3.7410,900——
2012-10-09$3.68$3.686,200——
2012-10-08$3.83$3.833,800——
2012-10-05$3.60$3.6020,600——
2012-10-04$3.63$3.6312,600——
2012-10-03$3.60$3.6073,000——
2012-10-02$3.33$3.3332,200——
2012-10-01$3.32$3.3274,000——
2012-09-28$3.63$3.6327,300——
2012-09-27$3.70$3.7027,200——
2012-09-26$3.84$3.846,300——
2012-09-25$3.98$3.988,400——
2012-09-24$3.98$3.985,100——
2012-09-21$4.11$4.1128,800——
2012-09-20$4.13$4.1334,900——
2012-09-19$3.80$3.8017,000——
2012-09-18$3.63$3.638,100——
2012-09-17$3.66$3.667,200——
2012-09-14$3.63$3.6324,600——
2012-09-13$3.26$3.269,200——
2012-09-12$3.25$3.258,300——
2012-09-11$3.31$3.311,500——
2012-09-10$3.25$3.252,500——
2012-09-07$3.27$3.279,000——
2012-09-06$3.30$3.3011,000——
2012-09-05$3.22$3.225,600——
2012-09-04$3.23$3.237,600——
2012-08-31$3.34$3.344,800——
2012-08-30$3.32$3.326,800——
2012-08-29$3.40$3.402,100——
2012-08-28$3.35$3.358,700——
2012-08-27$3.33$3.332,300——
2012-08-24$3.45$3.451,800——
2012-08-23$3.39$3.397,400——
2012-08-22$3.50$3.5017,900——
2012-08-21$3.52$3.527,400——
2012-08-20$3.57$3.5739,500——
2012-08-17$3.75$3.756,400——
2012-08-16$3.78$3.7815,500——
2012-08-15$3.79$3.7954,800——
2012-08-14$3.68$3.6811,000——
2012-08-13$3.80$3.807,800——
2012-08-10$3.79$3.7975,800——
2012-08-09$3.70$3.7046,300——
2012-08-08$3.49$3.499,300——
2012-08-07$3.40$3.4021,700——
2012-08-06$3.30$3.3031,800——
2012-08-03$3.28$3.2828,200——
2012-08-02$3.29$3.2987,400——
2012-08-01$3.68$3.6844,200——
2012-07-31$3.51$3.5132,200——
2012-07-30$3.37$3.3717,900——
2012-07-27$3.07$3.0721,200——
2012-07-26$2.93$2.9358,500——
2012-07-25$2.87$2.8725,300——
2012-07-24$2.72$2.7214,900——
2012-07-23$2.77$2.7727,400——
2012-07-20$2.60$2.6020,700——
2012-07-19$2.56$2.5677,200——
2012-07-18$2.42$2.4256,300——
2012-07-17$2.40$2.40244,600——
2012-07-16$2.77$2.77321,400——
2012-07-13$2.24$2.243,000——
2012-07-12$2.15$2.155,600——
2012-07-11$2.12$2.128,500——
2012-07-10$2.15$2.152,500——
2012-07-09$2.10$2.102,200——
2012-07-06$2.10$2.10400——
2012-07-05$2.14$2.141,700——
2012-07-03$2.06$2.062,500——
2012-07-02$2.11$2.111,600——
2012-06-29$2.11$2.114,600——
2012-06-28$2.05$2.0517,200——
2012-06-27$2.05$2.0520,100——
2012-06-26$1.99$1.99900——
2012-06-25$1.97$1.979,600——
2012-06-22$2.08$2.081,400——
2012-06-21$2.01$2.014,800——
2012-06-20$1.98$1.988,100——
2012-06-19$1.99$1.993,700——
2012-06-18$2.06$2.062,900——
2012-06-15$1.98$1.982,600——
2012-06-14$2.12$2.12100——
2012-06-13$1.95$1.951,000——
2012-06-12$2.07$2.0712,300——
2012-06-11$2.00$2.009,500——
2012-06-08$1.99$1.99300——
2012-06-07$1.96$1.968,900——
2012-06-06$1.99$1.994,400——
2012-06-05$1.92$1.921,200——
2012-06-04$1.88$1.884,200——
2012-06-01$1.95$1.959,900——
2012-05-31$2.15$2.155,100——
2012-05-30$2.17$2.177,100——
2012-05-29$2.15$2.1522,800——
2012-05-25$2.06$2.0683,800——
2012-05-24$2.01$2.0131,000——
2012-05-23$1.96$1.9610,300——
2012-05-22$2.12$2.123,200——
2012-05-21$2.13$2.131,200——
2012-05-18$2.00$2.001,900——
2012-05-17$2.13$2.132,800——
2012-05-16$2.05$2.0519,000——
2012-05-15$1.96$1.9645,900——
2012-05-14$2.16$2.162,400——
2012-05-11$2.23$2.231,000——
2012-05-10$2.24$2.249,100——
2012-05-09$2.30$2.302,000——
2012-05-08$2.36$2.365,500——
2012-05-07$2.32$2.321,000——
2012-05-04$2.39$2.39800——
2012-05-03$2.49$2.4916,300——
2012-05-02$2.39$2.397,400——
2012-05-01$2.49$2.492,700——
2012-04-30$2.42$2.421,100——
2012-04-27$2.50$2.508,900——
2012-04-26$2.45$2.451,000——
2012-04-25$2.44$2.444,000——
2012-04-24$2.26$2.261,000——
2012-04-23$2.19$2.194,200——
2012-04-20$2.41$2.41600——
2012-04-19$2.40$2.40400——
2012-04-18$2.40$2.400——
2012-04-17$2.40$2.401,500——
2012-04-16$2.43$2.431,600——
2012-04-13$2.30$2.3010,600——
2012-04-12$2.33$2.3319,100——
2012-04-11$2.36$2.362,200——
2012-04-10$2.23$2.2319,700——
2012-04-09$2.46$2.4636,800——
2012-04-05$2.64$2.640——
2012-04-04$2.64$2.646,400——
2012-04-03$2.64$2.6430,500——
2012-04-02$2.64$2.644,000——
2012-03-30$2.60$2.605,900——
2012-03-29$2.64$2.646,400——
2012-03-28$2.51$2.5130,900——
2012-03-27$2.58$2.5823,100——
2012-03-26$2.44$2.446,000——
2012-03-23$2.30$2.3014,700——
2012-03-22$2.17$2.1731,300——
2012-03-21$2.36$2.3620,500——
2012-03-20$2.39$2.3931,100——
2012-03-19$2.23$2.2346,000——
2012-03-16$2.22$2.2238,600——
2012-03-15$2.28$2.288,800——
2012-03-14$2.30$2.3015,800——
2012-03-13$2.35$2.3536,000——
2012-03-12$2.43$2.439,200——
2012-03-09$2.40$2.4035,600——
2012-03-08$2.31$2.3116,700——
2012-03-07$2.31$2.3125,000——
2012-03-06$2.25$2.258,200——
2012-03-05$2.44$2.4413,500——
2012-03-02$2.52$2.5210,200——
2012-03-01$2.77$2.7712,900——
2012-02-29$2.56$2.563,800——
2012-02-28$2.40$2.402,200——
2012-02-27$2.45$2.45300——
2012-02-24$2.40$2.401,500——
2012-02-23$2.40$2.40500——
2012-02-22$2.45$2.45500——
2012-02-21$2.32$2.321,900——
2012-02-17$2.36$2.362,000——
2012-02-16$2.32$2.322,100——
2012-02-15$2.39$2.3913,400——
2012-02-14$2.36$2.364,000——
2012-02-13$2.37$2.378,400——
2012-02-10$2.34$2.348,200——
2012-02-09$2.37$2.3735,500——
2012-02-08$2.12$2.126,800——
2012-02-07$2.00$2.006,900——
2012-02-06$2.08$2.0811,300——
2012-02-03$2.20$2.2022,400——
2012-02-02$2.50$2.50600——
2012-02-01$2.09$2.098,900——
2012-01-31$2.08$2.0814,300——
2012-01-30$2.15$2.159,700——
2012-01-27$2.35$2.353,800——
2012-01-26$2.42$2.428,800——
2012-01-25$2.40$2.4020,800——
2012-01-24$2.46$2.468,900——
2012-01-23$2.54$2.542,300——
2012-01-20$2.66$2.6624,900——
2012-01-19$2.50$2.5014,100——
2012-01-18$2.45$2.458,500——
2012-01-17$2.42$2.4227,200——
2012-01-13$2.15$2.159,600——
2012-01-12$1.95$1.955,300——
2012-01-11$1.75$1.7515,100——
2012-01-10$1.69$1.69300——
2012-01-09$1.65$1.6510,600——
2012-01-06$1.63$1.634,200——
2012-01-05$1.62$1.622,100——
2012-01-04$1.62$1.6222,400——
2012-01-03$1.59$1.593,600——