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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.78$2.78224,100——
2019-12-30$2.73$2.73610,800——
2019-12-27$2.49$2.49314,200——
2019-12-26$2.62$2.62160,700——
2019-12-24$2.75$2.75152,400——
2019-12-23$2.75$2.751,016,400——
2019-12-20$2.89$2.895,339,300——
2019-12-19$2.28$2.28177,200——
2019-12-18$2.28$2.28274,700——
2019-12-17$2.26$2.26335,100——
2019-12-16$2.23$2.23452,300——
2019-12-13$2.33$2.33202,800——
2019-12-12$2.39$2.39334,700——
2019-12-11$2.40$2.40273,100——
2019-12-10$2.35$2.35204,300——
2019-12-09$2.36$2.36403,900——
2019-12-06$2.29$2.29416,100——
2019-12-05$2.22$2.22379,700——
2019-12-04$2.26$2.261,459,000——
2019-12-03$2.00$2.00533,300——
2019-12-02$1.63$1.633,457,400——
2019-11-29$1.67$1.67279,200——
2019-11-27$1.65$1.65397,200——
2019-11-26$1.67$1.67263,700——
2019-11-25$1.56$1.56567,400——
2019-11-22$1.53$1.5395,200——
2019-11-21$1.50$1.50108,300——
2019-11-20$1.51$1.51304,100——
2019-11-19$1.48$1.48132,500——
2019-11-18$1.47$1.47236,800——
2019-11-15$1.51$1.51180,500——
2019-11-14$1.53$1.53977,800——
2019-11-13$1.52$1.52249,700——
2019-11-12$1.48$1.48211,700——
2019-11-11$1.44$1.44227,700——
2019-11-08$1.43$1.43187,600——
2019-11-07$1.43$1.43207,900——
2019-11-06$1.45$1.45638,300——
2019-11-05$1.49$1.491,392,800——
2019-11-04$1.44$1.44612,000——
2019-11-01$1.41$1.411,638,300——
2019-10-31$1.42$1.429,947,500——
2019-10-30$0.89$0.89159,100——
2019-10-29$0.90$0.90163,300——
2019-10-28$0.89$0.89200,800——
2019-10-25$0.88$0.88215,900——
2019-10-24$0.89$0.89198,800——
2019-10-23$0.89$0.89225,000——
2019-10-22$0.91$0.91780,900——
2019-10-21$0.88$0.88364,000——
2019-10-18$0.93$0.9391,800——
2019-10-17$0.93$0.93554,300——
2019-10-16$0.93$0.93118,000——
2019-10-15$1.02$1.02165,100——
2019-10-14$0.94$0.9462,800——
2019-10-11$0.93$0.93205,400——
2019-10-10$0.89$0.89151,400——
2019-10-09$0.87$0.87323,600——
2019-10-08$0.89$0.89235,000——
2019-10-07$0.92$0.921,311,000——
2019-10-04$1.02$1.023,931,800——
2019-10-03$1.43$1.43104,400——
2019-10-02$1.38$1.3890,800——
2019-10-01$1.47$1.4799,400——
2019-09-30$1.53$1.5378,300——
2019-09-27$1.52$1.5265,800——
2019-09-26$1.50$1.5073,200——
2019-09-25$1.60$1.60212,000——
2019-09-24$1.54$1.54257,500——
2019-09-23$1.57$1.57236,200——
2019-09-20$1.65$1.65323,400——
2019-09-19$1.60$1.60217,100——
2019-09-18$1.60$1.60173,700——
2019-09-17$1.66$1.6669,300——
2019-09-16$1.69$1.6963,800——
2019-09-13$1.67$1.67125,300——
2019-09-12$1.64$1.64171,300——
2019-09-11$1.82$1.82192,600——
2019-09-10$1.80$1.80367,400——
2019-09-09$1.57$1.57117,300——
2019-09-06$1.56$1.56105,200——
2019-09-05$1.55$1.55166,100——
2019-09-04$1.45$1.45119,600——
2019-09-03$1.44$1.44208,400——
2019-08-30$1.37$1.37156,100——
2019-08-29$1.40$1.40256,600——
2019-08-28$1.35$1.35117,100——
2019-08-27$1.34$1.34159,400——
2019-08-26$1.36$1.36223,000——
2019-08-23$1.39$1.39212,400——
2019-08-22$1.46$1.46144,900——
2019-08-21$1.48$1.48100,500——
2019-08-20$1.46$1.4690,200——
2019-08-19$1.47$1.47158,900——
2019-08-16$1.50$1.50141,500——
2019-08-15$1.42$1.42137,100——
2019-08-14$1.47$1.47209,800——
2019-08-13$1.55$1.55330,700——
2019-08-12$1.51$1.51167,000——
2019-08-09$1.65$1.65177,300——
2019-08-08$1.65$1.65221,200——
2019-08-07$1.63$1.6370,100——
2019-08-06$1.65$1.65124,200——
2019-08-05$1.60$1.60207,900——
2019-08-02$1.63$1.63316,000——
2019-08-01$1.72$1.72107,400——
2019-07-31$1.78$1.78109,700——
2019-07-30$1.90$1.90168,400——
2019-07-29$1.77$1.7797,500——
2019-07-26$1.80$1.80118,600——
2019-07-25$1.78$1.78203,700——
2019-07-24$1.85$1.8582,300——
2019-07-23$1.85$1.85166,600——
2019-07-22$1.89$1.89414,600——
2019-07-19$1.73$1.73605,600——
2019-07-18$1.95$1.95350,500——
2019-07-17$2.03$2.03249,600——
2019-07-16$2.10$2.10463,300——
2019-07-15$2.34$2.34359,200——
2019-07-12$2.40$2.40245,300——
2019-07-11$2.35$2.35287,500——
2019-07-10$2.30$2.30324,300——
2019-07-09$2.26$2.26327,800——
2019-07-08$2.23$2.23281,000——
2019-07-05$2.25$2.25313,300——
2019-07-03$2.16$2.16200,000——
2019-07-02$2.28$2.28322,600——
2019-07-01$2.26$2.26509,200——
2019-06-28$2.08$2.084,272,200——
2019-06-27$2.26$2.26493,300——
2019-06-26$2.27$2.27758,900——
2019-06-25$2.42$2.42769,400——
2019-06-24$2.18$2.18732,100——
2019-06-21$2.20$2.201,770,700——
2019-06-20$2.36$2.364,466,500——
2019-06-19$1.72$1.72365,900——
2019-06-18$1.78$1.78378,200——
2019-06-17$1.82$1.82831,900——
2019-06-14$1.46$1.46696,000——
2019-06-13$1.53$1.53341,300——
2019-06-12$1.52$1.52305,400——
2019-06-11$1.57$1.57476,600——
2019-06-10$1.60$1.60385,900——
2019-06-07$1.62$1.62439,600——
2019-06-06$1.63$1.63235,400——
2019-06-05$1.66$1.66308,400——
2019-06-04$1.82$1.82216,900——
2019-06-03$1.90$1.90380,800——
2019-05-31$1.82$1.82228,200——
2019-05-30$1.82$1.82193,300——
2019-05-29$1.75$1.75396,100——
2019-05-28$1.88$1.88319,400——
2019-05-24$1.91$1.91261,100——
2019-05-23$2.00$2.00279,300——
2019-05-22$2.09$2.09332,300——
2019-05-21$2.33$2.33163,200——
2019-05-20$2.36$2.3669,100——
2019-05-17$2.40$2.40128,100——
2019-05-16$2.46$2.46183,400——
2019-05-15$2.38$2.38109,700——
2019-05-14$2.37$2.37244,800——
2019-05-13$2.20$2.20287,900——
2019-05-10$2.35$2.35199,200——
2019-05-09$2.37$2.37237,200——
2019-05-08$2.39$2.39290,400——
2019-05-07$2.47$2.47476,700——
2019-05-06$2.63$2.63528,900——
2019-05-03$2.61$2.61382,500——
2019-05-02$2.52$2.52268,600——
2019-05-01$2.59$2.59470,000——
2019-04-30$2.69$2.69718,500——
2019-04-29$2.64$2.64394,400——
2019-04-26$2.72$2.72628,200——
2019-04-25$2.58$2.581,922,900——
2019-04-24$2.74$2.741,090,500——
2019-04-23$2.99$2.99562,700——
2019-04-22$3.15$3.15180,200——
2019-04-18$3.18$3.18725,800——
2019-04-17$3.37$3.37267,400——
2019-04-16$3.59$3.59172,900——
2019-04-15$3.72$3.72134,500——
2019-04-12$3.73$3.73220,000——
2019-04-11$3.81$3.81187,400——
2019-04-10$3.91$3.91133,600——
2019-04-09$3.96$3.96339,900——
2019-04-08$4.40$4.40163,600——
2019-04-05$4.40$4.40261,000——
2019-04-04$4.44$4.44470,200——
2019-04-03$4.18$4.18604,200——
2019-04-02$4.01$4.01149,400——
2019-04-01$3.86$3.86478,000——
2019-03-29$3.58$3.5886,400——
2019-03-28$3.59$3.5977,200——
2019-03-27$3.59$3.59151,000——
2019-03-26$3.59$3.5967,900——
2019-03-25$3.59$3.59165,000——
2019-03-22$3.53$3.53139,900——
2019-03-21$3.70$3.70112,600——
2019-03-20$3.74$3.74110,400——
2019-03-19$3.73$3.73106,400——
2019-03-18$3.86$3.86102,400——
2019-03-15$3.83$3.83192,900——
2019-03-14$3.75$3.75140,400——
2019-03-13$3.98$3.98115,900——
2019-03-12$4.13$4.13158,000——
2019-03-11$4.01$4.01147,800——
2019-03-08$3.70$3.70381,000——
2019-03-07$4.02$4.02103,900——
2019-03-06$4.02$4.02120,000——
2019-03-05$4.27$4.27125,400——
2019-03-04$4.44$4.44218,600——
2019-03-01$4.57$4.57541,900——
2019-02-28$4.39$4.39430,100——
2019-02-27$4.22$4.22211,900——
2019-02-26$3.99$3.99108,000——
2019-02-25$4.03$4.03166,000——
2019-02-22$3.79$3.79133,900——
2019-02-21$3.75$3.75110,000——
2019-02-20$3.64$3.64100,500——
2019-02-19$3.77$3.7788,900——
2019-02-15$3.87$3.87132,800——
2019-02-14$3.70$3.70184,100——
2019-02-13$3.89$3.89137,600——
2019-02-12$3.89$3.8975,600——
2019-02-11$3.89$3.8941,200——
2019-02-08$3.89$3.8972,800——
2019-02-07$3.74$3.74121,900——
2019-02-06$3.74$3.7441,200——
2019-02-05$3.84$3.8484,000——
2019-02-04$3.98$3.98100,200——
2019-02-01$3.87$3.8794,700——
2019-01-31$3.69$3.69105,200——
2019-01-30$3.71$3.7168,900——
2019-01-29$3.54$3.5446,800——
2019-01-28$3.61$3.61208,200——
2019-01-25$3.96$3.961,195,200——
2019-01-24$3.51$3.5172,200——
2019-01-23$3.46$3.4668,600——
2019-01-22$3.54$3.54134,900——
2019-01-18$3.69$3.69161,400——
2019-01-17$3.93$3.93125,200——
2019-01-16$3.89$3.89177,000——
2019-01-15$3.72$3.72155,800——
2019-01-14$3.41$3.41211,900——
2019-01-11$3.73$3.73132,900——
2019-01-10$3.75$3.75284,800——
2019-01-09$3.82$3.82212,600——
2019-01-08$4.05$4.05102,100——
2019-01-07$4.20$4.20326,300——
2019-01-04$4.10$4.10465,800——
2019-01-03$3.77$3.77464,100——
2019-01-02$4.00$4.00479,500——