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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.45$2.452,593,600——
2016-12-29$2.45$2.45203,200——
2016-12-28$2.50$2.50534,900——
2016-12-27$2.50$2.50328,600——
2016-12-23$2.50$2.50367,300——
2016-12-22$2.55$2.55146,900——
2016-12-21$2.60$2.60444,300——
2016-12-20$2.70$2.70401,200——
2016-12-19$2.60$2.60429,400——
2016-12-16$2.65$2.65498,700——
2016-12-15$2.80$2.80531,100——
2016-12-14$2.70$2.70373,200——
2016-12-13$2.80$2.80594,100——
2016-12-12$2.95$2.95463,600——
2016-12-09$3.25$3.25322,600——
2016-12-08$3.15$3.15134,300——
2016-12-07$3.20$3.20344,500——
2016-12-06$3.05$3.05273,600——
2016-12-05$2.95$2.95579,400——
2016-12-02$2.68$2.68173,500——
2016-12-01$2.70$2.70166,000——
2016-11-30$2.65$2.65735,000——
2016-11-29$2.65$2.651,939,100——
2016-11-28$2.70$2.70298,000——
2016-11-25$2.65$2.6560,200——
2016-11-23$2.70$2.70124,800——
2016-11-22$2.70$2.70136,500——
2016-11-21$2.70$2.70472,900——
2016-11-18$2.70$2.70352,000——
2016-11-17$2.75$2.75212,200——
2016-11-16$2.80$2.80195,600——
2016-11-15$2.80$2.80184,800——
2016-11-14$2.80$2.80176,800——
2016-11-11$2.80$2.80271,400——
2016-11-10$2.75$2.75173,100——
2016-11-09$2.80$2.80235,300——
2016-11-08$2.90$2.90111,300——
2016-11-07$2.95$2.9574,600——
2016-11-04$2.95$2.95119,000——
2016-11-03$3.05$3.0567,000——
2016-11-02$3.05$3.0566,700——
2016-11-01$3.10$3.1089,600——
2016-10-31$3.15$3.15125,300——
2016-10-28$3.15$3.1573,300——
2016-10-27$3.20$3.2071,900——
2016-10-26$3.18$3.1848,200——
2016-10-25$3.20$3.2056,100——
2016-10-24$3.10$3.10120,800——
2016-10-21$3.25$3.25133,200——
2016-10-20$3.08$3.08182,400——
2016-10-19$3.00$3.00154,500——
2016-10-18$2.98$2.9865,900——
2016-10-17$2.88$2.88126,000——
2016-10-14$2.87$2.87215,200——
2016-10-13$2.94$2.94165,500——
2016-10-12$3.03$3.03160,000——
2016-10-11$3.20$3.20131,300——
2016-10-10$3.36$3.3625,700——
2016-10-07$3.32$3.3294,900——
2016-10-06$3.40$3.40184,600——
2016-10-05$3.50$3.50221,500——
2016-10-04$3.37$3.37103,500——
2016-10-03$3.48$3.48292,600——
2016-09-30$3.44$3.44860,300——
2016-09-29$3.89$3.89517,500——
2016-09-28$3.80$3.8068,000——
2016-09-27$3.93$3.93101,300——
2016-09-26$3.99$3.99183,800——
2016-09-23$3.96$3.96335,000——
2016-09-22$3.95$3.95131,300——
2016-09-21$3.89$3.8940,300——
2016-09-20$3.84$3.8497,800——
2016-09-19$3.73$3.7365,200——
2016-09-16$3.78$3.7852,900——
2016-09-15$3.79$3.7950,400——
2016-09-14$3.75$3.7581,000——
2016-09-13$3.70$3.7062,800——
2016-09-12$3.74$3.7468,700——
2016-09-09$3.66$3.6642,000——
2016-09-08$3.75$3.7547,200——
2016-09-07$3.72$3.7232,800——
2016-09-06$3.71$3.71191,200——
2016-09-02$3.76$3.7672,700——
2016-09-01$3.79$3.7944,100——
2016-08-31$3.81$3.8151,300——
2016-08-30$3.89$3.8949,900——
2016-08-29$3.82$3.8297,400——
2016-08-26$3.69$3.6944,600——
2016-08-25$3.66$3.6667,900——
2016-08-24$3.79$3.79114,500——
2016-08-23$3.96$3.96111,600——
2016-08-22$3.94$3.9494,000——
2016-08-19$3.74$3.7473,200——
2016-08-18$3.72$3.7263,500——
2016-08-17$3.61$3.61102,100——
2016-08-16$3.75$3.7546,200——
2016-08-15$3.81$3.8157,400——
2016-08-12$3.80$3.8095,000——
2016-08-11$3.68$3.6878,700——
2016-08-10$3.62$3.62143,000——
2016-08-09$3.80$3.80210,000——
2016-08-08$3.94$3.94137,900——
2016-08-05$4.02$4.02284,500——
2016-08-04$4.37$4.3796,900——
2016-08-03$4.40$4.40114,000——
2016-08-02$4.10$4.1097,300——
2016-08-01$4.17$4.1754,800——
2016-07-29$4.09$4.09101,600——
2016-07-28$4.13$4.1370,700——
2016-07-27$4.24$4.2464,000——
2016-07-26$4.10$4.1087,600——
2016-07-25$4.21$4.21104,300——
2016-07-22$4.20$4.20127,700——
2016-07-21$4.21$4.2155,900——
2016-07-20$4.18$4.18204,600——
2016-07-19$4.07$4.0764,000——
2016-07-18$4.20$4.2085,300——
2016-07-15$4.21$4.2187,200——
2016-07-14$4.05$4.05110,200——
2016-07-13$4.06$4.0676,900——
2016-07-12$4.15$4.15107,200——
2016-07-11$3.99$3.99136,500——
2016-07-08$3.91$3.91283,800——
2016-07-07$3.99$3.99137,300——
2016-07-06$3.85$3.85173,600——
2016-07-05$3.78$3.78186,600——
2016-07-01$3.77$3.77272,800——
2016-06-30$3.48$3.48300,800——
2016-06-29$3.51$3.51334,500——
2016-06-28$3.37$3.37179,400——
2016-06-27$3.34$3.34180,200——
2016-06-24$3.36$3.36244,200——
2016-06-23$3.54$3.54204,500——
2016-06-22$3.32$3.32181,500——
2016-06-21$3.17$3.17266,300——
2016-06-20$3.26$3.26160,800——
2016-06-17$3.30$3.30136,000——
2016-06-16$3.28$3.28165,100——
2016-06-15$3.22$3.22307,700——
2016-06-14$3.29$3.29232,500——
2016-06-13$3.36$3.36529,200——
2016-06-10$3.60$3.60288,000——
2016-06-09$3.93$3.93114,300——
2016-06-08$4.02$4.02232,900——
2016-06-07$4.07$4.07174,700——
2016-06-06$4.14$4.14172,200——
2016-06-03$3.95$3.95156,000——
2016-06-02$3.99$3.99156,800——
2016-06-01$3.97$3.97104,800——
2016-05-31$4.14$4.14108,900——
2016-05-27$4.10$4.1068,000——
2016-05-26$4.26$4.26104,500——
2016-05-25$4.20$4.20152,900——
2016-05-24$4.06$4.06113,000——
2016-05-23$4.03$4.0389,700——
2016-05-20$4.08$4.0875,300——
2016-05-19$3.89$3.8980,300——
2016-05-18$4.01$4.01155,400——
2016-05-17$3.92$3.92111,000——
2016-05-16$4.16$4.16287,100——
2016-05-13$4.35$4.3564,500——
2016-05-12$4.19$4.19117,600——
2016-05-11$4.31$4.3165,100——
2016-05-10$4.50$4.50138,200——
2016-05-09$4.29$4.29142,900——
2016-05-06$4.15$4.15133,900——
2016-05-05$4.51$4.51240,500——
2016-05-04$4.64$4.64139,800——
2016-05-03$4.69$4.69140,800——
2016-05-02$4.82$4.8283,900——
2016-04-29$4.95$4.95233,800——
2016-04-28$5.17$5.17113,100——
2016-04-27$5.20$5.20100,400——
2016-04-26$5.27$5.27119,800——
2016-04-25$5.29$5.29209,500——
2016-04-22$5.33$5.33369,600——
2016-04-21$5.05$5.05114,100——
2016-04-20$4.96$4.9675,500——
2016-04-19$4.90$4.90113,400——
2016-04-18$4.98$4.98147,700——
2016-04-15$4.85$4.85110,800——
2016-04-14$4.94$4.94198,100——
2016-04-13$5.09$5.09161,500——
2016-04-12$4.92$4.92260,000——
2016-04-11$4.72$4.72358,100——
2016-04-08$5.05$5.05917,700——
2016-04-07$5.06$5.06445,700——
2016-04-06$4.70$4.70288,800——
2016-04-05$4.35$4.35152,100——
2016-04-04$4.15$4.15168,900——
2016-04-01$4.17$4.17140,700——
2016-03-31$4.13$4.13141,100——
2016-03-30$3.94$3.94123,000——
2016-03-29$4.09$4.09123,500——
2016-03-28$3.81$3.81135,900——
2016-03-24$3.99$3.99104,600——
2016-03-23$3.89$3.89242,300——
2016-03-22$4.34$4.34196,800——
2016-03-21$4.13$4.13263,400——
2016-03-18$3.96$3.96114,100——
2016-03-17$3.64$3.64131,900——
2016-03-16$3.69$3.69123,400——
2016-03-15$3.69$3.69201,800——
2016-03-14$3.94$3.94156,300——
2016-03-11$3.85$3.85118,900——
2016-03-10$3.74$3.74124,100——
2016-03-09$3.88$3.88214,300——
2016-03-08$3.96$3.96151,400——
2016-03-07$4.01$4.01360,300——
2016-03-04$3.91$3.91363,700——
2016-03-03$3.59$3.59104,100——
2016-03-02$3.60$3.60392,700——
2016-03-01$3.15$3.15220,500——
2016-02-29$3.16$3.16151,300——
2016-02-26$3.09$3.09226,400——
2016-02-25$2.99$2.9963,100——
2016-02-24$3.08$3.08157,500——
2016-02-23$3.17$3.17115,600——
2016-02-22$3.21$3.21165,700——
2016-02-19$3.13$3.13171,300——
2016-02-18$3.11$3.1181,900——
2016-02-17$3.15$3.15330,200——
2016-02-16$3.07$3.07143,300——
2016-02-12$3.00$3.00126,700——
2016-02-11$2.95$2.95222,900——
2016-02-10$2.89$2.89269,500——
2016-02-09$3.00$3.00315,500——
2016-02-08$2.90$2.90293,900——
2016-02-05$3.13$3.13186,600——
2016-02-04$3.17$3.17193,800——
2016-02-03$3.12$3.12154,000——
2016-02-02$3.08$3.08183,400——
2016-02-01$3.13$3.13351,300——
2016-01-29$3.14$3.14443,600——
2016-01-28$3.25$3.25407,500——
2016-01-27$3.43$3.43235,300——
2016-01-26$3.58$3.58160,400——
2016-01-25$3.64$3.64190,100——
2016-01-22$3.59$3.59305,100——
2016-01-21$3.52$3.52357,800——
2016-01-20$3.51$3.51360,800——
2016-01-19$3.48$3.48323,300——
2016-01-15$3.70$3.70390,800——
2016-01-14$3.81$3.81309,700——
2016-01-13$3.72$3.72484,800——
2016-01-12$3.81$3.81354,000——
2016-01-11$3.84$3.84449,900——
2016-01-08$4.02$4.02346,200——
2016-01-07$4.10$4.10469,200——
2016-01-06$4.30$4.30288,800——
2016-01-05$4.51$4.51207,200——
2016-01-04$4.52$4.52316,800——