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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.50$2.50584,600——
2023-12-28$2.54$2.54627,300——
2023-12-27$2.48$2.48424,200——
2023-12-26$2.39$2.39564,400——
2023-12-22$2.37$2.37727,300——
2023-12-21$2.27$2.27819,000——
2023-12-20$2.21$2.21998,300——
2023-12-19$2.22$2.22649,800——
2023-12-18$2.19$2.19938,600——
2023-12-15$2.24$2.242,005,800——
2023-12-14$2.18$2.18665,300——
2023-12-13$2.14$2.14648,500——
2023-12-12$2.05$2.05459,600——
2023-12-11$2.05$2.05513,500——
2023-12-08$2.07$2.07324,400——
2023-12-07$2.08$2.08402,100——
2023-12-06$2.06$2.06512,300——
2023-12-05$2.03$2.03546,100——
2023-12-04$2.06$2.06333,500——
2023-12-01$2.03$2.03612,600——
2023-11-30$2.05$2.051,463,700——
2023-11-29$1.90$1.901,000,500——
2023-11-28$1.85$1.85542,200——
2023-11-27$1.84$1.84855,700——
2023-11-24$1.87$1.87402,400——
2023-11-22$1.84$1.841,054,500——
2023-11-21$1.83$1.831,024,000——
2023-11-20$1.84$1.84527,600——
2023-11-17$1.86$1.86809,100——
2023-11-16$1.85$1.851,335,400——
2023-11-15$1.84$1.841,437,000——
2023-11-14$1.88$1.881,243,400——
2023-11-13$1.79$1.79720,000——
2023-11-10$1.77$1.77379,500——
2023-11-09$1.80$1.801,086,000——
2023-11-08$1.87$1.87503,900——
2023-11-07$1.85$1.85678,500——
2023-11-06$1.88$1.88555,000——
2023-11-03$1.92$1.92680,200——
2023-11-02$1.81$1.81224,100——
2023-11-01$1.84$1.84379,700——
2023-10-31$1.83$1.83336,900——
2023-10-30$1.78$1.78407,700——
2023-10-27$1.73$1.73530,500——
2023-10-26$1.76$1.76466,300——
2023-10-25$1.73$1.73309,300——
2023-10-24$1.77$1.77369,800——
2023-10-23$1.69$1.69335,400——
2023-10-20$1.74$1.74328,200——
2023-10-19$1.75$1.75577,300——
2023-10-18$1.78$1.78490,900——
2023-10-17$1.89$1.89507,900——
2023-10-16$1.89$1.89417,900——
2023-10-13$1.86$1.86483,000——
2023-10-12$1.84$1.84689,500——
2023-10-11$1.87$1.87353,100——
2023-10-10$1.94$1.94630,300——
2023-10-09$1.86$1.86870,200——
2023-10-06$1.94$1.94738,800——
2023-10-05$1.90$1.90589,800——
2023-10-04$1.89$1.89798,400——
2023-10-03$1.88$1.88446,500——
2023-10-02$1.92$1.92774,000——
2023-09-29$2.03$2.031,175,300——
2023-09-28$2.00$2.00752,700——
2023-09-27$2.01$2.01714,200——
2023-09-26$1.94$1.94538,100——
2023-09-25$1.90$1.90731,400——
2023-09-22$1.93$1.931,127,700——
2023-09-21$1.99$1.99654,400——
2023-09-20$2.00$2.00451,000——
2023-09-19$1.98$1.98459,400——
2023-09-18$1.99$1.99549,600——
2023-09-15$2.04$2.041,276,500——
2023-09-14$2.05$2.05409,500——
2023-09-13$2.05$2.05642,200——
2023-09-12$2.03$2.03777,000——
2023-09-11$2.20$2.20898,400——
2023-09-08$2.10$2.10658,700——
2023-09-07$2.08$2.08661,900——
2023-09-06$2.08$2.08476,100——
2023-09-05$2.04$2.04634,600——
2023-09-01$2.05$2.05738,200——
2023-08-31$2.03$2.03601,200——
2023-08-30$2.02$2.02520,300——
2023-08-29$2.03$2.03377,200——
2023-08-28$2.02$2.02232,800——
2023-08-25$2.03$2.03304,600——
2023-08-24$2.05$2.05595,600——
2023-08-23$2.05$2.05517,500——
2023-08-22$2.05$2.05479,000——
2023-08-21$2.05$2.05708,900——
2023-08-18$2.06$2.06508,400——
2023-08-17$2.07$2.071,623,000——
2023-08-16$2.03$2.031,131,900——
2023-08-15$1.99$1.99704,100——
2023-08-14$2.01$2.01370,400——
2023-08-11$2.04$2.04411,000——
2023-08-10$2.06$2.061,068,200——
2023-08-09$2.03$2.03608,400——
2023-08-08$2.03$2.03476,400——
2023-08-07$2.10$2.10631,800——
2023-08-04$2.14$2.14832,000——
2023-08-03$2.06$2.06718,500——
2023-08-02$2.08$2.08483,600——
2023-08-01$2.18$2.18410,700——
2023-07-31$2.17$2.17332,000——
2023-07-28$2.17$2.17468,000——
2023-07-27$2.14$2.14360,600——
2023-07-26$2.15$2.15229,100——
2023-07-25$2.13$2.13409,800——
2023-07-24$2.16$2.16408,000——
2023-07-21$2.17$2.17696,400——
2023-07-20$2.25$2.25402,300——
2023-07-19$2.26$2.26670,700——
2023-07-18$2.21$2.21435,800——
2023-07-17$2.25$2.25399,500——
2023-07-14$2.23$2.23404,300——
2023-07-13$2.27$2.27395,200——
2023-07-12$2.27$2.27442,800——
2023-07-11$2.27$2.27379,000——
2023-07-10$2.26$2.26318,600——
2023-07-07$2.26$2.26297,400——
2023-07-06$2.23$2.23398,700——
2023-07-05$2.26$2.26302,900——
2023-07-03$2.27$2.27384,900——
2023-06-30$2.30$2.301,022,200——
2023-06-29$2.24$2.24612,200——
2023-06-28$2.25$2.251,148,900——
2023-06-27$2.24$2.24328,000——
2023-06-26$2.26$2.26956,700——
2023-06-23$2.41$2.412,278,000——
2023-06-22$2.47$2.47963,000——
2023-06-21$2.37$2.37665,700——
2023-06-20$2.44$2.44506,100——
2023-06-16$2.49$2.492,350,100——
2023-06-15$2.44$2.44713,800——
2023-06-14$2.47$2.47619,500——
2023-06-13$2.50$2.50652,100——
2023-06-12$2.45$2.45407,200——
2023-06-09$2.48$2.48484,200——
2023-06-08$2.54$2.54430,300——
2023-06-07$2.62$2.62481,300——
2023-06-06$2.60$2.60500,100——
2023-06-05$2.60$2.60219,400——
2023-06-02$2.58$2.58511,200——
2023-06-01$2.50$2.50314,100——
2023-05-31$2.49$2.49338,000——
2023-05-30$2.47$2.47374,200——
2023-05-26$2.50$2.50453,100——
2023-05-25$2.50$2.501,010,900——
2023-05-24$2.56$2.56510,900——
2023-05-23$2.65$2.65443,600——
2023-05-22$2.62$2.62415,100——
2023-05-19$2.57$2.57480,200——
2023-05-18$2.50$2.50417,600——
2023-05-17$2.52$2.52625,700——
2023-05-16$2.53$2.53542,100——
2023-05-15$2.56$2.56418,400——
2023-05-12$2.54$2.54655,200——
2023-05-11$2.56$2.56565,200——
2023-05-10$2.64$2.64344,500——
2023-05-09$2.61$2.61660,300——
2023-05-08$2.61$2.61619,100——
2023-05-05$2.60$2.60444,800——
2023-05-04$2.55$2.55620,800——
2023-05-03$2.51$2.51632,500——
2023-05-02$2.48$2.481,089,800——
2023-05-01$2.52$2.52664,700——
2023-04-28$2.51$2.51419,600——
2023-04-27$2.51$2.51738,900——
2023-04-26$2.53$2.531,020,500——
2023-04-25$2.53$2.532,311,800——
2023-04-24$2.89$2.89463,800——
2023-04-21$3.00$3.00459,400——
2023-04-20$2.96$2.96306,500——
2023-04-19$3.00$3.00767,400——
2023-04-18$2.95$2.95535,200——
2023-04-17$2.93$2.931,021,500——
2023-04-14$2.87$2.87732,300——
2023-04-13$2.95$2.952,366,400——
2023-04-12$2.81$2.811,366,400——
2023-04-11$2.91$2.912,135,300——
2023-04-10$2.87$2.87505,200——
2023-04-06$2.87$2.87994,900——
2023-04-05$2.90$2.901,199,000——
2023-04-04$2.99$2.99922,500——
2023-04-03$3.06$3.06618,400——
2023-03-31$3.03$3.03951,300——
2023-03-30$3.02$3.02662,300——
2023-03-29$3.10$3.10479,800——
2023-03-28$3.00$3.00457,200——
2023-03-27$3.06$3.06615,600——
2023-03-24$3.00$3.00550,700——
2023-03-23$2.96$2.96662,900——
2023-03-22$2.95$2.95761,300——
2023-03-21$3.03$3.03621,600——
2023-03-20$3.02$3.02733,900——
2023-03-17$2.99$2.992,622,600——
2023-03-16$2.94$2.94892,400——
2023-03-15$3.03$3.03915,100——
2023-03-14$3.03$3.031,955,700——
2023-03-13$2.96$2.961,685,500——
2023-03-10$2.80$2.802,337,300——
2023-03-09$2.83$2.83681,500——
2023-03-08$2.95$2.95860,300——
2023-03-07$2.93$2.93545,100——
2023-03-06$2.88$2.88896,800——
2023-03-03$2.86$2.861,323,700——
2023-03-02$2.81$2.81444,000——
2023-03-01$2.81$2.811,259,900——
2023-02-28$2.78$2.782,157,000——
2023-02-27$2.65$2.65736,900——
2023-02-24$2.65$2.65850,200——
2023-02-23$2.74$2.741,151,000——
2023-02-22$2.76$2.76899,300——
2023-02-21$2.76$2.761,471,100——
2023-02-17$2.74$2.742,006,900——
2023-02-16$2.65$2.65733,800——
2023-02-15$2.72$2.72660,600——
2023-02-14$2.71$2.71813,200——
2023-02-13$2.68$2.68484,900——
2023-02-10$2.69$2.69499,900——
2023-02-09$2.77$2.77508,600——
2023-02-08$2.83$2.83713,700——
2023-02-07$2.95$2.95548,100——
2023-02-06$2.90$2.90642,500——
2023-02-03$2.90$2.90706,100——
2023-02-02$2.95$2.95545,700——
2023-02-01$2.90$2.90703,100——
2023-01-31$3.01$3.01715,000——
2023-01-30$2.95$2.95613,600——
2023-01-27$2.93$2.93660,000——
2023-01-26$2.93$2.93410,200——
2023-01-25$2.87$2.871,409,100——
2023-01-24$2.78$2.78308,900——
2023-01-23$2.76$2.76380,600——
2023-01-20$2.76$2.76619,000——
2023-01-19$2.64$2.64351,800——
2023-01-18$2.65$2.65579,200——
2023-01-17$2.80$2.80548,800——
2023-01-13$2.85$2.85668,700——
2023-01-12$2.87$2.871,512,700——
2023-01-11$2.69$2.69730,300——
2023-01-10$2.75$2.751,011,300——
2023-01-09$2.67$2.671,949,300——
2023-01-06$2.51$2.511,885,600——
2023-01-05$2.26$2.26877,500——
2023-01-04$2.26$2.26383,600——
2023-01-03$2.23$2.23719,800——