MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABUS — Arbutus Biopharma Corporation Common Stock
NasdaqArbutus Biopharma Corporation Common Stock
$4.56
-0.22(-4.60%)
- O
- 4.77
- H
- 4.78
- L
- 4.51
- V
- 16.62M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.56
Period Return+42.06%
Period High$5.45
Period Low$2.94
Avg Daily Volume1.98M
Total Trading Days365
ABUS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.77 | $4.78 | $4.51 | $4.56 | $-0.22 | -4.60% | 16,620,277 | $4.62 | $4.51 $4.78 |
| Sep 30, 2026 | $4.68 | $4.95 | $4.68 | $4.78 | +$0.09 | +1.92% | 16,876,018 | $4.83 | $4.68 $4.95 |
| Sep 29, 2026 | $4.86 | $4.89 | $4.67 | $4.69 | $-0.17 | -3.50% | 17,557,066 | $4.78 | $4.67 $4.89 |
| Sep 28, 2026 | $4.84 | $4.88 | $4.80 | $4.86 | +$0.01 | +0.21% | 11,669,573 | $4.85 | $4.80 $4.88 |
| Sep 25, 2026 | $4.89 | $4.93 | $4.84 | $4.85 | $-0.03 | -0.61% | 16,881,131 | $4.87 | $4.84 $4.93 |
| Sep 24, 2026 | $4.85 | $4.89 | $4.80 | $4.88 | +$0.03 | +0.62% | 6,262,979 | $4.85 | $4.80 $4.89 |
| Sep 23, 2026 | $5.01 | $5.02 | $4.84 | $4.85 | $-0.16 | -3.19% | 10,842,007 | $4.91 | $4.84 $5.02 |
| Sep 22, 2026 | $5.02 | $5.05 | $5.00 | $5.01 | +$0.01 | +0.20% | 10,494,040 | $5.01 | $5.00 $5.05 |
| Sep 21, 2026 | $5.03 | $5.07 | $4.99 | $5.00 | $-0.01 | -0.20% | 4,562,773 | $5.01 | $4.99 $5.07 |
| Sep 18, 2026 | $5.04 | $5.06 | $4.98 | $5.01 | $-0.06 | -1.18% | 6,458,529 | $5.02 | $4.98 $5.06 |
| Sep 17, 2026 | $5.10 | $5.10 | $5.04 | $5.07 | +$0.02 | +0.40% | 2,715,015 | $5.06 | $5.04 $5.10 |
| Sep 16, 2026 | $5.06 | $5.09 | $5.02 | $5.05 | $-0.01 | -0.20% | 4,009,391 | $5.05 | $5.02 $5.09 |
| Sep 15, 2026 | $5.11 | $5.15 | $5.03 | $5.06 | $-0.07 | -1.36% | 4,252,425 | $5.06 | $5.03 $5.15 |
| Sep 14, 2026 | $5.12 | $5.16 | $5.10 | $5.13 | +$0.01 | +0.20% | 3,802,798 | $5.13 | $5.10 $5.16 |
| Sep 11, 2026 | $5.17 | $5.18 | $5.11 | $5.12 | +$0.00 | +0.00% | 1,850,046 | $5.13 | $5.11 $5.18 |
| Sep 10, 2026 | $5.11 | $5.17 | $5.10 | $5.12 | $-0.05 | -0.97% | 2,449,554 | $5.12 | $5.10 $5.17 |
| Sep 9, 2026 | $5.16 | $5.23 | $5.13 | $5.17 | $-0.01 | -0.19% | 5,507,429 | $5.16 | $5.13 $5.23 |
| Sep 8, 2026 | $5.10 | $5.20 | $5.08 | $5.18 | +$0.03 | +0.58% | 5,291,492 | $5.18 | $5.08 $5.20 |
| Sep 4, 2026 | $5.09 | $5.17 | $5.09 | $5.15 | +$0.03 | +0.59% | 5,198,304 | $5.15 | $5.09 $5.17 |
| Sep 3, 2026 | $5.11 | $5.15 | $5.10 | $5.12 | +$0.02 | +0.39% | 3,226,790 | $5.12 | $5.10 $5.15 |
| Sep 2, 2026 | $5.10 | $5.19 | $5.09 | $5.10 | +$0.01 | +0.20% | 2,974,205 | $5.13 | $5.09 $5.19 |
| Sep 1, 2026 | $5.05 | $5.10 | $5.05 | $5.09 | +$0.01 | +0.20% | 2,610,125 | $5.08 | $5.05 $5.10 |
| Aug 31, 2026 | $5.05 | $5.11 | $4.99 | $5.08 | +$0.01 | +0.20% | 3,562,357 | $5.07 | $4.99 $5.11 |
| Aug 28, 2026 | $5.15 | $5.19 | $5.05 | $5.07 | $-0.10 | -1.93% | 4,768,968 | $5.10 | $5.05 $5.19 |
| Aug 27, 2026 | $5.16 | $5.22 | $5.14 | $5.17 | $-0.02 | -0.39% | 3,580,024 | $5.18 | $5.14 $5.22 |
| Aug 26, 2026 | $5.19 | $5.23 | $5.18 | $5.19 | $-0.01 | -0.19% | 4,596,779 | $5.20 | $5.18 $5.23 |
| Aug 25, 2026 | $5.25 | $5.26 | $5.13 | $5.20 | +$0.00 | +0.00% | 8,912,995 | $5.19 | $5.13 $5.26 |
| Aug 24, 2026 | $5.18 | $5.28 | $5.17 | $5.20 | $-0.01 | -0.19% | 18,141,086 | $5.21 | $5.17 $5.28 |
| Aug 21, 2026 | $5.20 | $5.45 | $5.09 | $5.21 | +$0.44 | +9.22% | 18,070,385 | $5.21 | $5.09 $5.45 |
| Aug 20, 2026 | $4.92 | $4.96 | $4.74 | $4.77 | $-0.21 | -4.22% | 1,273,470 | $4.81 | $4.74 $4.96 |