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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.55$3.552,685,700——
2020-12-30$3.72$3.722,315,600——
2020-12-29$3.50$3.502,908,300——
2020-12-28$3.63$3.633,930,600——
2020-12-24$3.87$3.872,880,600——
2020-12-23$4.05$4.052,800,300——
2020-12-22$4.04$4.045,909,200——
2020-12-21$4.25$4.254,904,600——
2020-12-18$4.35$4.356,521,300——
2020-12-17$4.73$4.738,070,300——
2020-12-16$4.41$4.416,627,900——
2020-12-15$4.97$4.9724,334,900——
2020-12-14$4.88$4.8819,892,900——
2020-12-11$3.91$3.914,253,700——
2020-12-10$3.67$3.673,143,900——
2020-12-09$3.41$3.413,448,300——
2020-12-08$3.79$3.792,059,100——
2020-12-07$3.95$3.951,387,100——
2020-12-04$4.01$4.012,151,700——
2020-12-03$3.94$3.942,122,800——
2020-12-02$3.95$3.953,118,400——
2020-12-01$3.99$3.996,478,200——
2020-11-30$4.53$4.535,741,200——
2020-11-27$4.34$4.345,350,000——
2020-11-25$3.77$3.771,818,800——
2020-11-24$3.59$3.592,039,300——
2020-11-23$3.67$3.673,010,500——
2020-11-20$3.36$3.36770,600——
2020-11-19$3.34$3.341,386,800——
2020-11-18$3.39$3.391,728,600——
2020-11-17$3.61$3.611,859,300——
2020-11-16$3.63$3.636,258,200——
2020-11-13$3.63$3.631,809,900——
2020-11-12$3.55$3.552,173,600——
2020-11-11$3.57$3.572,450,300——
2020-11-10$3.24$3.241,504,000——
2020-11-09$3.18$3.183,385,700——
2020-11-06$2.79$2.791,282,800——
2020-11-05$2.87$2.871,600,700——
2020-11-04$3.06$3.06951,800——
2020-11-03$2.89$2.89575,000——
2020-11-02$2.76$2.761,023,400——
2020-10-30$2.82$2.82724,200——
2020-10-29$2.94$2.94626,500——
2020-10-28$2.91$2.911,058,400——
2020-10-27$2.89$2.89471,600——
2020-10-26$2.83$2.83607,300——
2020-10-23$2.89$2.89826,000——
2020-10-22$2.91$2.911,047,400——
2020-10-21$2.79$2.791,170,600——
2020-10-20$2.88$2.881,156,700——
2020-10-19$3.00$3.001,253,900——
2020-10-16$3.07$3.07874,500——
2020-10-15$3.09$3.09969,100——
2020-10-14$3.16$3.161,085,500——
2020-10-13$3.27$3.271,110,900——
2020-10-12$3.19$3.19997,200——
2020-10-09$3.20$3.20833,400——
2020-10-08$3.14$3.141,675,600——
2020-10-07$3.32$3.321,651,800——
2020-10-06$3.07$3.071,077,000——
2020-10-05$3.26$3.261,502,500——
2020-10-02$3.02$3.021,259,800——
2020-10-01$3.09$3.09661,800——
2020-09-30$3.13$3.13865,000——
2020-09-29$3.18$3.181,316,700——
2020-09-28$3.03$3.03969,200——
2020-09-25$3.08$3.081,092,600——
2020-09-24$2.92$2.921,912,900——
2020-09-23$2.94$2.941,479,800——
2020-09-22$3.03$3.031,209,200——
2020-09-21$3.03$3.031,990,200——
2020-09-18$3.14$3.143,747,500——
2020-09-17$2.98$2.982,361,000——
2020-09-16$2.90$2.902,565,300——
2020-09-15$2.94$2.9413,232,200——
2020-09-14$2.62$2.621,592,700——
2020-09-11$2.37$2.37876,400——
2020-09-10$2.41$2.411,316,100——
2020-09-09$2.54$2.541,201,600——
2020-09-08$2.47$2.471,471,200——
2020-09-04$2.44$2.442,026,900——
2020-09-03$2.54$2.541,683,900——
2020-09-02$2.65$2.651,458,200——
2020-09-01$2.76$2.762,092,500——
2020-08-31$2.91$2.911,800,900——
2020-08-28$3.03$3.031,855,000——
2020-08-27$2.92$2.922,262,500——
2020-08-26$2.93$2.932,892,200——
2020-08-25$3.00$3.002,279,200——
2020-08-24$3.01$3.012,559,900——
2020-08-21$3.18$3.182,409,900——
2020-08-20$3.34$3.341,707,300——
2020-08-19$3.45$3.452,011,700——
2020-08-18$3.45$3.451,755,400——
2020-08-17$3.48$3.482,179,800——
2020-08-14$3.47$3.472,783,000——
2020-08-13$3.43$3.434,653,100——
2020-08-12$3.56$3.5614,137,500——
2020-08-11$3.44$3.4413,328,500——
2020-08-10$3.66$3.662,514,700——
2020-08-07$3.80$3.8011,335,200——
2020-08-06$4.37$4.378,859,000——
2020-08-05$4.18$4.188,155,400——
2020-08-04$3.75$3.752,930,900——
2020-08-03$3.83$3.833,400,000——
2020-07-31$3.81$3.815,180,400——
2020-07-30$4.30$4.308,674,800——
2020-07-29$4.04$4.049,402,200——
2020-07-28$4.02$4.0213,171,100——
2020-07-27$4.47$4.4732,225,700——
2020-07-24$4.96$4.96219,523,600——
2020-07-23$6.20$6.20109,113,500——
2020-07-22$2.82$2.821,702,700——
2020-07-21$2.87$2.879,300,600——
2020-07-20$2.97$2.9722,842,200——
2020-07-17$2.40$2.403,518,200——
2020-07-16$2.01$2.011,224,700——
2020-07-15$1.89$1.89741,200——
2020-07-14$1.80$1.80468,200——
2020-07-13$1.75$1.75591,100——
2020-07-10$1.86$1.86363,700——
2020-07-09$1.86$1.86443,200——
2020-07-08$1.88$1.88578,700——
2020-07-07$1.86$1.861,011,200——
2020-07-06$1.87$1.87567,700——
2020-07-02$1.88$1.88687,300——
2020-07-01$1.83$1.83817,400——
2020-06-30$1.82$1.82814,300——
2020-06-29$1.92$1.92402,100——
2020-06-26$1.93$1.931,416,900——
2020-06-25$2.10$2.10773,200——
2020-06-24$2.07$2.071,149,900——
2020-06-23$2.05$2.051,162,400——
2020-06-22$2.04$2.041,341,300——
2020-06-19$1.91$1.912,579,300——
2020-06-18$1.96$1.96671,300——
2020-06-17$1.91$1.91663,200——
2020-06-16$1.98$1.98792,600——
2020-06-15$1.84$1.84993,000——
2020-06-12$1.73$1.73576,600——
2020-06-11$1.64$1.641,307,200——
2020-06-10$1.85$1.851,213,200——
2020-06-09$1.91$1.911,323,900——
2020-06-08$2.05$2.051,194,600——
2020-06-05$2.05$2.051,225,000——
2020-06-04$2.04$2.042,108,100——
2020-06-03$2.06$2.061,310,800——
2020-06-02$2.09$2.091,058,700——
2020-06-01$2.16$2.16686,200——
2020-05-29$2.17$2.17450,700——
2020-05-28$2.16$2.16466,200——
2020-05-27$2.22$2.221,205,100——
2020-05-26$2.21$2.21831,300——
2020-05-22$2.29$2.29813,100——
2020-05-21$2.34$2.34733,600——
2020-05-20$2.36$2.362,782,100——
2020-05-19$2.31$2.3112,182,400——
2020-05-18$1.87$1.873,837,200——
2020-05-15$2.10$2.101,981,800——
2020-05-14$1.84$1.84844,700——
2020-05-13$1.70$1.701,115,400——
2020-05-12$1.65$1.652,157,300——
2020-05-11$1.44$1.441,654,300——
2020-05-08$1.35$1.35665,600——
2020-05-07$1.44$1.44821,200——
2020-05-06$1.42$1.421,230,100——
2020-05-05$1.27$1.271,384,100——
2020-05-04$1.21$1.21878,600——
2020-05-01$1.07$1.07625,100——
2020-04-30$1.16$1.16393,300——
2020-04-29$1.16$1.16760,100——
2020-04-28$1.20$1.20304,700——
2020-04-27$1.19$1.19202,700——
2020-04-24$1.21$1.21331,300——
2020-04-23$1.23$1.23489,300——
2020-04-22$1.17$1.17198,700——
2020-04-21$1.20$1.20498,300——
2020-04-20$1.24$1.24756,700——
2020-04-17$1.19$1.19442,700——
2020-04-16$1.20$1.20583,500——
2020-04-15$1.19$1.191,508,200——
2020-04-14$1.07$1.07629,400——
2020-04-13$1.05$1.05536,000——
2020-04-09$1.03$1.03315,100——
2020-04-08$1.02$1.02398,500——
2020-04-07$1.04$1.04478,800——
2020-04-06$1.04$1.04621,300——
2020-04-03$0.91$0.911,082,900——
2020-04-02$1.00$1.00528,100——
2020-04-01$1.06$1.06981,900——
2020-03-31$1.01$1.011,492,100——
2020-03-30$1.12$1.122,102,400——
2020-03-27$1.21$1.218,028,600——
2020-03-26$2.26$2.26423,200——
2020-03-25$2.15$2.15273,400——
2020-03-24$1.95$1.95297,100——
2020-03-23$1.65$1.65173,000——
2020-03-20$1.44$1.44983,900——
2020-03-19$1.75$1.751,371,300——
2020-03-18$1.20$1.20413,300——
2020-03-17$1.27$1.27872,800——
2020-03-16$1.42$1.42858,600——
2020-03-13$2.12$2.12284,900——
2020-03-12$2.31$2.31637,900——
2020-03-11$2.58$2.58387,000——
2020-03-10$2.78$2.78323,000——
2020-03-09$2.76$2.76255,200——
2020-03-06$2.97$2.97252,000——
2020-03-05$3.00$3.00253,200——
2020-03-04$3.03$3.03368,000——
2020-03-03$2.79$2.79342,600——
2020-03-02$2.85$2.85247,700——
2020-02-28$2.92$2.92691,600——
2020-02-27$3.10$3.101,150,000——
2020-02-26$2.80$2.802,004,900——
2020-02-25$3.00$3.00348,400——
2020-02-24$3.03$3.03755,100——
2020-02-21$3.25$3.25685,300——
2020-02-20$3.42$3.421,333,400——
2020-02-19$3.27$3.27461,700——
2020-02-18$3.40$3.40527,400——
2020-02-14$3.35$3.351,256,400——
2020-02-13$3.28$3.282,668,600——
2020-02-12$3.15$3.15754,300——
2020-02-11$3.07$3.071,516,500——
2020-02-10$3.20$3.201,355,700——
2020-02-07$3.25$3.25323,500——
2020-02-06$3.20$3.20607,800——
2020-02-05$3.24$3.241,563,800——
2020-02-04$2.81$2.81134,100——
2020-02-03$2.59$2.59253,300——
2020-01-31$2.61$2.61347,600——
2020-01-30$2.79$2.79493,000——
2020-01-29$2.86$2.86274,700——
2020-01-28$2.76$2.76331,600——
2020-01-27$2.95$2.95254,000——
2020-01-24$2.89$2.89397,200——
2020-01-23$3.12$3.12363,000——
2020-01-22$3.21$3.21441,800——
2020-01-21$3.11$3.11548,900——
2020-01-17$3.07$3.07217,300——
2020-01-16$3.05$3.05222,100——
2020-01-15$3.07$3.07387,600——
2020-01-14$3.00$3.00501,700——
2020-01-13$2.95$2.95301,700——
2020-01-10$3.03$3.03241,100——
2020-01-09$2.93$2.93302,400——
2020-01-08$3.07$3.07264,500——
2020-01-07$3.04$3.04621,300——
2020-01-06$3.18$3.181,364,700——
2020-01-03$3.08$3.082,267,100——
2020-01-02$2.94$2.94352,800——