Arbutus Biopharma Stock Price History
NASDAQ: ABUSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.21+0.025 (+0.60%)
Market open · Delayed 15 min · as of Oct 9, 12:45 PM ET
ABUS price history at a glance
The price history for Arbutus Biopharma (ABUS) on this page begins on July 23, 2007, when the stock closed at $6.25; it most recently closed at $4.18 on October 5, 2026. The highest price in this record is $31.48, reached on March 10, 2014; the latest close is 86.7% below that peak. Across the 18 complete calendar years in the table, ABUS finished higher in 11 and lower in 7. Its best year was 2012 (+238.0%) and its worst was 2015 (-69.9%).
Over roughly 19 years the share price changed -33.1%, a -2.1% compound annual price return (excluding dividends). In the last 12 months alone, ABUS has gained 0.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $31.48
- Date of high
- Mar 10, 2014
- Low since 2007
- $0.82
- Date of low
- Oct 21, 2019
- 52-week high
- $5.45
- 52-week low
- $3.50
- Last close
- $4.18
ABUS returns
1 week
-8.33%
1 month
-19.31%
3 months
-18.68%
6 months
-2.79%
Year to date
-13.10%
1 year
0.00%
3 years
+124.73%
5 years
+2.45%
ABUS price return, excluding dividends.
ABUS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.18 | -12.37% |
| 2025 | 4.77 | +39.47% |
| 2024 | 3.42 | +36.80% |
| 2023 | 2.50 | +7.30% |
| 2022 | 2.33 | -40.10% |
| 2021 | 3.89 | +9.58% |
| 2020 | 3.55 | +15.26% |
| 2019 | 3.08 | -24.88% |
| 2018 | 4.10 | -18.81% |
| 2017 | 5.05 | +106.12% |
| 2016 | 2.45 | -44.94% |
| 2015 | 4.45 | -69.85% |
| 2014 | 14.76 | +89.23% |
| 2013 | 7.80 | +53.85% |
| 2012 | 5.07 | +238.00% |
| 2011 | 1.50 | -68.09% |
| 2010 | 4.70 | +2.17% |
| 2009 | 4.60 | +142.11% |
| 2008 | 1.90 | -62.75% |
| 2007* | 5.10 | -18.40% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
ABUS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.22 | 4.30 | 4.05 | 4.18 | -2.56% | |
| 4.46 | 4.48 | 4.28 | 4.29 | -4.24% | |
| 4.67 | 4.67 | 4.43 | 4.48 | -4.07% | |
| 4.45 | 4.80 | 4.41 | 4.67 | +4.94% | |
| 4.55 | 4.68 | 4.38 | 4.45 | -2.41% | |
| 4.77 | 4.78 | 4.51 | 4.56 | -4.60% | |
| 4.68 | 4.95 | 4.68 | 4.78 | +1.92% | |
| 4.86 | 4.89 | 4.67 | 4.69 | -3.50% | |
| 4.84 | 4.88 | 4.80 | 4.86 | +0.21% | |
| 4.89 | 4.93 | 4.84 | 4.85 | -0.61% | |
| 4.85 | 4.89 | 4.80 | 4.88 | +0.62% | |
| 5.01 | 5.02 | 4.84 | 4.85 | -3.19% | |
| 5.02 | 5.05 | 5.00 | 5.01 | +0.20% | |
| 5.03 | 5.07 | 4.99 | 5.00 | -0.20% | |
| 5.04 | 5.06 | 4.98 | 5.01 | -1.18% | |
| 5.10 | 5.10 | 5.04 | 5.07 | +0.40% | |
| 5.06 | 5.09 | 5.02 | 5.05 | -0.20% | |
| 5.11 | 5.15 | 5.03 | 5.06 | -1.36% | |
| 5.12 | 5.16 | 5.10 | 5.13 | +0.20% | |
| 5.17 | 5.18 | 5.11 | 5.12 | 0.00% | |
| 5.11 | 5.17 | 5.10 | 5.12 | -0.97% | |
| 5.16 | 5.23 | 5.13 | 5.17 | -0.19% | |
| 5.10 | 5.20 | 5.08 | 5.18 | +0.58% | |
| 5.09 | 5.17 | 5.09 | 5.15 | +0.59% | |
| 5.11 | 5.15 | 5.10 | 5.12 | +0.39% | |
| 5.10 | 5.19 | 5.09 | 5.10 | +0.20% | |
| 5.05 | 5.10 | 5.05 | 5.09 | +0.20% | |
| 5.05 | 5.11 | 4.99 | 5.08 | +0.20% | |
| 5.15 | 5.19 | 5.05 | 5.07 | -1.93% | |
| 5.16 | 5.22 | 5.14 | 5.17 | -0.39% | |
| 5.19 | 5.23 | 5.18 | 5.19 | -0.19% | |
| 5.25 | 5.26 | 5.13 | 5.20 | 0.00% | |
| 5.18 | 5.28 | 5.17 | 5.20 | -0.19% | |
| 5.20 | 5.45 | 5.09 | 5.21 | +9.22% | |
| 4.92 | 4.96 | 4.74 | 4.77 | -4.22% | |
| 4.83 | 5.18 | 4.83 | 4.98 | +2.89% | |
| 4.79 | 4.85 | 4.65 | 4.84 | +2.76% | |
| 4.66 | 4.80 | 4.63 | 4.71 | +0.86% | |
| 4.60 | 4.71 | 4.55 | 4.67 | +1.97% | |
| 4.56 | 4.65 | 4.51 | 4.58 | -0.22% | |
| 4.59 | 4.64 | 4.42 | 4.59 | -1.71% | |
| 4.60 | 4.72 | 4.60 | 4.67 | +1.74% | |
| 4.59 | 4.67 | 4.55 | 4.59 | -0.86% | |
| 4.57 | 4.65 | 4.53 | 4.63 | +1.98% | |
| 4.57 | 4.64 | 4.45 | 4.54 | -1.73% | |
| 4.46 | 4.69 | 4.45 | 4.62 | +4.52% | |
| 4.38 | 4.50 | 4.38 | 4.42 | +1.38% | |
| 4.34 | 4.43 | 4.31 | 4.36 | +0.46% | |
| 4.40 | 4.45 | 4.27 | 4.34 | -1.59% | |
| 4.30 | 4.42 | 4.26 | 4.41 | +2.80% | |
| 4.41 | 4.43 | 4.27 | 4.29 | -2.72% | |
| 4.50 | 4.50 | 4.38 | 4.41 | 0.00% | |
| 4.41 | 4.53 | 4.40 | 4.41 | +0.68% | |
| 4.46 | 4.51 | 4.37 | 4.38 | -2.01% | |
| 4.28 | 4.48 | 4.25 | 4.47 | +3.23% | |
| 4.51 | 4.52 | 4.31 | 4.33 | -4.20% | |
| 4.42 | 4.54 | 4.41 | 4.52 | +2.49% | |
| 4.55 | 4.61 | 4.38 | 4.41 | -3.29% | |
| 4.72 | 4.82 | 4.55 | 4.56 | -3.80% | |
| 4.74 | 4.84 | 4.63 | 4.74 | +3.95% | |
| 4.59 | 4.62 | 4.46 | 4.56 | -1.08% | |
| 4.65 | 4.67 | 4.52 | 4.61 | -1.28% | |
| 4.79 | 4.85 | 4.66 | 4.67 | -2.71% | |
| 5.14 | 5.20 | 4.63 | 4.80 | -6.61% | |
| 5.22 | 5.38 | 5.13 | 5.14 | -1.53% | |
| 5.08 | 5.24 | 5.02 | 5.22 | +0.77% | |
| 4.98 | 5.34 | 4.97 | 5.18 | +4.23% | |
| 4.88 | 4.98 | 4.75 | 4.97 | +2.05% | |
| 4.77 | 4.96 | 4.75 | 4.87 | +2.96% | |
| 4.82 | 4.89 | 4.63 | 4.73 | -1.46% | |
| 4.70 | 4.87 | 4.67 | 4.80 | +2.56% | |
| 4.62 | 4.69 | 4.57 | 4.68 | +2.18% | |
| 4.42 | 4.63 | 4.40 | 4.58 | +3.85% | |
| 4.46 | 4.50 | 4.32 | 4.41 | -1.12% | |
| 4.46 | 4.52 | 4.36 | 4.46 | +0.22% | |
| 4.48 | 4.58 | 4.39 | 4.45 | -1.55% | |
| 4.60 | 4.79 | 4.47 | 4.52 | -0.66% | |
| 4.49 | 4.65 | 4.46 | 4.55 | +2.71% | |
| 4.40 | 4.52 | 4.36 | 4.43 | +0.91% | |
| 4.35 | 4.39 | 4.29 | 4.39 | +1.62% | |
| 4.28 | 4.37 | 4.26 | 4.32 | +1.41% | |
| 4.27 | 4.33 | 4.25 | 4.26 | -0.70% | |
| 4.12 | 4.30 | 4.06 | 4.29 | +4.13% | |
| 4.24 | 4.27 | 4.09 | 4.12 | -3.06% | |
| 4.29 | 4.36 | 4.18 | 4.25 | +0.24% | |
| 4.28 | 4.30 | 4.21 | 4.24 | -0.24% | |
| 4.34 | 4.36 | 4.21 | 4.25 | -2.30% | |
| 4.35 | 4.41 | 4.20 | 4.35 | 0.00% | |
| 4.28 | 4.36 | 4.21 | 4.35 | +2.11% | |
| 4.44 | 4.47 | 4.19 | 4.26 | -4.91% | |
| 4.54 | 4.56 | 4.40 | 4.48 | -1.75% | |
| 4.61 | 4.70 | 4.53 | 4.56 | -0.87% | |
| 4.62 | 4.64 | 4.51 | 4.60 | -0.86% | |
| 4.69 | 4.79 | 4.61 | 4.64 | 0.00% | |
| 4.36 | 4.64 | 4.34 | 4.64 | +6.67% | |
| 4.44 | 4.53 | 4.33 | 4.35 | -2.03% | |
| 4.32 | 4.50 | 4.29 | 4.44 | +1.60% | |
| 4.19 | 4.46 | 4.19 | 4.37 | +4.05% | |
| 4.11 | 4.20 | 4.06 | 4.20 | +0.72% | |
| 4.24 | 4.29 | 4.13 | 4.17 | -1.65% | |
| 4.30 | 4.34 | 4.18 | 4.24 | -2.53% | |
| 4.28 | 4.37 | 4.24 | 4.35 | +0.93% | |
| 4.49 | 4.50 | 4.27 | 4.31 | 0.00% | |
| 4.35 | 4.38 | 4.24 | 4.31 | -1.82% | |
| 4.36 | 4.47 | 4.31 | 4.39 | +1.15% | |
| 4.34 | 4.40 | 4.31 | 4.34 | -0.23% | |
| 4.41 | 4.45 | 4.28 | 4.35 | -1.58% | |
| 4.45 | 4.48 | 4.39 | 4.42 | +0.45% | |
| 4.44 | 4.54 | 4.35 | 4.40 | +0.23% | |
| 4.29 | 4.47 | 4.26 | 4.39 | +1.62% | |
| 4.20 | 4.34 | 4.17 | 4.32 | +2.86% | |
| 4.13 | 4.23 | 4.13 | 4.20 | +1.69% | |
| 4.13 | 4.14 | 4.01 | 4.13 | -0.48% | |
| 4.27 | 4.35 | 4.09 | 4.15 | -3.04% | |
| 4.17 | 4.33 | 4.17 | 4.28 | +1.90% | |
| 4.24 | 4.31 | 4.05 | 4.20 | -1.18% | |
| 4.43 | 4.43 | 4.15 | 4.25 | -4.06% | |
| 4.46 | 4.48 | 4.40 | 4.43 | 0.00% | |
| 4.60 | 4.63 | 4.42 | 4.43 | -3.70% | |
| 4.71 | 4.71 | 4.59 | 4.60 | -2.54% | |
| 4.68 | 4.75 | 4.60 | 4.72 | +0.85% | |
| 4.47 | 4.74 | 4.44 | 4.68 | +4.46% | |
| 4.56 | 4.75 | 4.43 | 4.48 | +2.99% | |
| 4.36 | 4.45 | 4.32 | 4.35 | -0.46% | |
| 4.14 | 4.38 | 4.13 | 4.37 | +5.30% | |
| 4.31 | 4.33 | 4.13 | 4.15 | -3.49% | |
| 4.32 | 4.42 | 4.25 | 4.30 | -1.83% | |
| 4.58 | 4.60 | 4.35 | 4.38 | -1.79% | |
| 4.41 | 4.48 | 4.35 | 4.46 | 0.00% | |
| 4.47 | 4.60 | 4.46 | 4.46 | -0.45% | |
| 4.40 | 4.54 | 4.37 | 4.48 | -0.88% | |
| 4.54 | 4.62 | 4.47 | 4.52 | +0.44% | |
| 4.37 | 4.57 | 4.37 | 4.50 | +4.65% | |
| 4.28 | 4.35 | 4.21 | 4.30 | +0.23% | |
| 4.42 | 4.55 | 4.28 | 4.29 | -3.60% | |
| 4.46 | 4.58 | 4.42 | 4.45 | -1.77% | |
| 4.40 | 4.64 | 4.39 | 4.53 | +5.10% | |
| 4.32 | 4.38 | 4.23 | 4.31 | -2.49% | |
| 4.36 | 4.60 | 4.24 | 4.42 | +4.25% | |
| 4.36 | 4.42 | 4.18 | 4.24 | -2.97% | |
| 4.20 | 4.39 | 4.14 | 4.37 | +2.82% | |
| 4.30 | 4.39 | 4.24 | 4.25 | -2.52% | |
| 4.35 | 4.45 | 4.32 | 4.36 | 0.00% | |
| 4.30 | 4.41 | 4.24 | 4.36 | +2.35% | |
| 4.35 | 4.40 | 4.24 | 4.26 | -1.39% | |
| 4.64 | 4.70 | 4.21 | 4.32 | -8.47% | |
| 4.69 | 4.77 | 4.63 | 4.72 | +0.21% | |
| 4.72 | 4.85 | 4.64 | 4.71 | -0.21% | |
| 4.43 | 4.80 | 4.34 | 4.72 | +4.19% | |
| 4.59 | 4.67 | 4.46 | 4.53 | -3.62% | |
| 4.66 | 4.81 | 4.66 | 4.70 | -1.05% | |
| 4.65 | 4.81 | 4.30 | 4.75 | +1.28% | |
| 4.54 | 4.72 | 4.49 | 4.69 | +0.43% | |
| 4.54 | 4.74 | 4.53 | 4.67 | +0.21% | |
| 4.67 | 4.80 | 4.53 | 4.66 | -0.85% | |
| 4.60 | 4.71 | 4.53 | 4.70 | +2.17% | |
| 4.50 | 4.69 | 4.50 | 4.60 | +3.14% | |
| 4.39 | 4.51 | 4.39 | 4.46 | +1.59% | |
| 4.20 | 4.42 | 4.19 | 4.39 | +2.81% | |
| 4.20 | 4.36 | 4.14 | 4.27 | +0.71% | |
| 4.13 | 4.25 | 4.09 | 4.24 | +2.66% | |
| 4.25 | 4.30 | 4.07 | 4.13 | -0.96% | |
| 3.99 | 4.34 | 3.93 | 4.17 | +4.77% | |
| 4.03 | 4.12 | 3.94 | 3.98 | -0.75% | |
| 4.18 | 4.25 | 3.85 | 4.01 | -3.61% | |
| 4.18 | 4.25 | 4.03 | 4.16 | 0.00% | |
| 4.05 | 4.26 | 3.99 | 4.16 | +2.72% | |
| 3.89 | 4.07 | 3.78 | 4.05 | +5.47% | |
| 3.84 | 3.90 | 3.67 | 3.84 | +4.63% | |
| 3.88 | 3.92 | 3.62 | 3.67 | -5.41% | |
| 4.10 | 4.13 | 3.86 | 3.88 | -5.60% | |
| 4.40 | 4.42 | 3.87 | 4.11 | -6.38% | |
| 4.13 | 4.60 | 3.50 | 4.39 | +6.30% | |
| 4.10 | 4.17 | 4.07 | 4.13 | 0.00% | |
| 4.14 | 4.19 | 4.09 | 4.13 | -0.24% | |
| 4.17 | 4.25 | 4.06 | 4.14 | -0.48% | |
| 4.05 | 4.19 | 4.05 | 4.16 | +1.96% | |
| 4.05 | 4.14 | 3.99 | 4.08 | +0.49% | |
| 4.15 | 4.23 | 4.06 | 4.06 | -2.40% | |
| 4.14 | 4.23 | 4.08 | 4.16 | +0.48% | |
| 4.20 | 4.33 | 4.07 | 4.14 | -1.66% | |
| 3.93 | 4.24 | 3.92 | 4.21 | +3.69% | |
| 3.94 | 4.20 | 3.68 | 4.06 | -13.62% | |
| 4.76 | 4.77 | 4.64 | 4.70 | -1.67% | |
| 4.70 | 4.86 | 4.65 | 4.78 | +0.84% | |
| 4.47 | 4.77 | 4.41 | 4.74 | +5.33% | |
| 4.59 | 4.59 | 4.39 | 4.50 | -2.60% | |
| 4.69 | 4.73 | 4.60 | 4.62 | -0.65% | |
| 4.81 | 4.87 | 4.59 | 4.65 | -4.71% | |
| 4.81 | 5.00 | 4.79 | 4.88 | +1.88% | |
| 4.65 | 4.83 | 4.65 | 4.79 | +1.70% | |
| 4.77 | 4.84 | 4.66 | 4.71 | -1.26% | |
| 4.86 | 4.98 | 4.65 | 4.77 | -0.83% | |
| 4.61 | 5.05 | 4.59 | 4.81 | +4.11% | |
| 4.70 | 4.75 | 4.55 | 4.62 | -2.12% | |
| 4.76 | 4.81 | 4.66 | 4.72 | -1.26% | |
| 4.77 | 4.82 | 4.66 | 4.78 | -0.21% | |
| 4.70 | 4.91 | 4.70 | 4.79 | +2.35% | |
| 4.67 | 4.80 | 4.64 | 4.68 | -0.85% | |
| 4.46 | 4.79 | 4.45 | 4.72 | +6.55% | |
| 4.55 | 4.62 | 4.42 | 4.43 | -2.42% | |
| 4.65 | 4.70 | 4.51 | 4.54 | -2.16% | |
| 4.62 | 4.69 | 4.54 | 4.64 | +1.09% | |
| 4.93 | 5.04 | 4.57 | 4.59 | -7.27% | |
| 4.72 | 5.07 | 4.72 | 4.95 | +5.10% | |
| 4.68 | 4.81 | 4.61 | 4.71 | +0.86% | |
| 4.63 | 4.79 | 4.57 | 4.67 | +1.74% | |
| 4.45 | 4.61 | 4.43 | 4.59 | +2.91% | |
| 4.51 | 4.63 | 4.46 | 4.46 | -1.33% | |
| 4.43 | 4.55 | 4.38 | 4.52 | +2.26% | |
| 4.43 | 4.45 | 4.31 | 4.42 | +0.23% | |
| 4.42 | 4.47 | 4.31 | 4.41 | -0.45% | |
| 4.19 | 4.45 | 4.11 | 4.43 | +6.24% | |
| 4.20 | 4.26 | 4.09 | 4.17 | -0.95% | |
| 4.34 | 4.35 | 4.19 | 4.21 | -4.54% | |
| 4.43 | 4.46 | 4.37 | 4.41 | 0.00% | |
| 4.30 | 4.44 | 4.25 | 4.41 | +2.08% | |
| 4.30 | 4.41 | 4.23 | 4.32 | +1.17% | |
| 4.31 | 4.42 | 4.19 | 4.27 | -0.93% | |
| 4.16 | 4.37 | 4.16 | 4.31 | +2.62% | |
| 4.32 | 4.35 | 4.08 | 4.20 | -1.64% | |
| 4.45 | 4.47 | 4.26 | 4.27 | -4.04% | |
| 4.52 | 4.54 | 4.34 | 4.45 | -1.98% | |
| 4.54 | 4.68 | 4.47 | 4.54 | +0.44% | |
| 4.50 | 4.69 | 4.46 | 4.52 | -0.88% | |
| 4.78 | 4.83 | 4.41 | 4.56 | -5.79% | |
| 4.72 | 4.87 | 4.63 | 4.84 | +2.76% | |
| 4.58 | 4.71 | 4.46 | 4.71 | +2.61% | |
| 4.53 | 4.63 | 4.50 | 4.59 | +2.00% | |
| 4.44 | 4.51 | 4.34 | 4.50 | +1.35% | |
| 4.57 | 4.60 | 4.35 | 4.44 | -3.69% | |
| 4.50 | 4.62 | 4.29 | 4.61 | +2.44% | |
| 4.51 | 4.58 | 4.45 | 4.50 | -1.75% | |
| 4.70 | 4.76 | 4.57 | 4.58 | -3.17% | |
| 4.85 | 4.91 | 4.71 | 4.73 | -2.27% | |
| 4.58 | 4.95 | 4.54 | 4.84 | +4.99% | |
| 4.59 | 4.76 | 4.51 | 4.61 | +0.66% | |
| 4.47 | 4.61 | 4.40 | 4.58 | +2.46% | |
| 4.36 | 4.48 | 4.30 | 4.47 | +2.52% | |
| 4.30 | 4.44 | 4.26 | 4.36 | +1.87% | |
| 4.42 | 4.44 | 4.27 | 4.28 | -3.39% | |
| 4.48 | 4.51 | 4.38 | 4.43 | -1.12% | |
| 4.54 | 4.61 | 4.45 | 4.48 | -1.54% | |
| 4.41 | 4.60 | 4.28 | 4.55 | +3.17% | |
| 4.48 | 4.58 | 4.36 | 4.41 | -2.22% | |
| 4.50 | 4.65 | 4.38 | 4.51 | +0.89% | |
| 4.24 | 4.48 | 4.22 | 4.47 | +5.42% | |
| 4.25 | 4.36 | 4.10 | 4.24 | -0.93% | |
| 4.15 | 4.30 | 4.10 | 4.28 | +4.14% | |
| 4.27 | 4.30 | 4.10 | 4.11 | -3.75% | |
| 4.15 | 4.31 | 4.10 | 4.27 | +2.15% | |
| 4.31 | 4.39 | 4.17 | 4.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABUS chart for longer ranges.