5 DAY PERFORMANCE
+8.76%
1 MONTH PERFORMANCE
+8.01%
3 MONTH PERFORMANCE
+18.59%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+47.96%
Arbutus Biopharma Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.49 | $4.31 (-4.01%) | $4.50 | $4.27 | 1.40 M | $831.97 M |
| 05/12/2026 | $4.35 | $4.31 (-0.92%) | $4.38 | $4.24 | 1.03 M | $835.14 M |
| 05/11/2026 | $4.36 | $4.39 (0.69%) | $4.47 | $4.31 | 767.30 K | $850.64 M |
| 05/08/2026 | $4.34 | $4.34 (0%) | $4.40 | $4.31 | 752.85 K | $831.54 M |
| 05/07/2026 | $4.41 | $4.35 (-1.36%) | $4.45 | $4.28 | 923.93 K | $833.46 M |
| 05/06/2026 | $4.45 | $4.42 (-0.67%) | $4.48 | $4.39 | 1.01 M | $846.87 M |
| 05/05/2026 | $4.44 | $4.40 (-0.9%) | $4.54 | $4.35 | 499.35 K | $843.04 M |
| 05/04/2026 | $4.29 | $4.39 (2.33%) | $4.47 | $4.26 | 877.00 K | $841.12 M |
| 05/01/2026 | $4.20 | $4.32 (2.86%) | $4.34 | $4.17 | 922.03 K | $827.71 M |
| 04/30/2026 | $4.13 | $4.20 (1.69%) | $4.23 | $4.13 | 797.45 K | $804.72 M |
| 04/29/2026 | $4.13 | $4.13 (0%) | $4.14 | $4.01 | 1.26 M | $791.31 M |
| 04/28/2026 | $4.27 | $4.15 (-2.81%) | $4.35 | $4.09 | 1.28 M | $795.14 M |
| 04/27/2026 | $4.17 | $4.28 (2.64%) | $4.33 | $4.17 | 5.06 M | $820.05 M |
| 04/24/2026 | $4.24 | $4.20 (-0.94%) | $4.31 | $4.05 | 8.00 M | $804.72 M |
| 04/23/2026 | $4.43 | $4.25 (-4.06%) | $4.43 | $4.15 | 5.00 M | $814.30 M |
| 04/22/2026 | $4.46 | $4.43 (-0.67%) | $4.48 | $4.40 | 939.00 K | $848.79 M |
| 04/21/2026 | $4.60 | $4.43 (-3.7%) | $4.63 | $4.42 | 914.70 K | $848.79 M |
| 04/20/2026 | $4.71 | $4.60 (-2.34%) | $4.71 | $4.59 | 874.10 K | $881.36 M |
| 04/17/2026 | $4.68 | $4.72 (0.85%) | $4.75 | $4.60 | 1.05 M | $904.35 M |
| 04/16/2026 | $4.47 | $4.68 (4.7%) | $4.74 | $4.43 | 2.23 M | $896.69 M |
| 04/15/2026 | $4.56 | $4.48 (-1.75%) | $4.75 | $4.43 | 3.28 M | $858.37 M |
| 04/14/2026 | $4.36 | $4.35 (-0.23%) | $4.45 | $4.32 | 1.36 M | $833.46 M |
| 04/13/2026 | $4.14 | $4.37 (5.56%) | $4.38 | $4.13 | 1.39 M | $837.29 M |
| 04/10/2026 | $4.31 | $4.15 (-3.71%) | $4.33 | $4.13 | 2.67 M | $795.14 M |
| 04/09/2026 | $4.32 | $4.30 (-0.46%) | $4.42 | $4.25 | 1.86 M | $823.88 M |
| 04/08/2026 | $4.58 | $4.38 (-4.37%) | $4.60 | $4.35 | 1.97 M | $839.21 M |
| 04/07/2026 | $4.41 | $4.46 (1.13%) | $4.47 | $4.35 | 841.29 K | $854.53 M |
| 04/06/2026 | $4.47 | $4.46 (-0.22%) | $4.60 | $4.46 | 696.20 K | $854.53 M |
| 04/02/2026 | $4.40 | $4.48 (1.82%) | $4.54 | $4.37 | 612.47 K | $858.37 M |
| 04/01/2026 | $4.54 | $4.52 (-0.44%) | $4.62 | $4.47 | 1.20 M | $866.03 M |
| 03/31/2026 | $4.37 | $4.50 (2.97%) | $4.57 | $4.37 | 2.06 M | $862.20 M |
| 03/30/2026 | $4.28 | $4.30 (0.47%) | $4.35 | $4.21 | 1.12 M | $823.88 M |
| 03/27/2026 | $4.42 | $4.29 (-2.94%) | $4.55 | $4.28 | 1.38 M | $821.96 M |
| 03/26/2026 | $4.46 | $4.45 (-0.22%) | $4.58 | $4.42 | 1.73 M | $852.62 M |
| 03/25/2026 | $4.40 | $4.53 (2.95%) | $4.64 | $4.39 | 2.55 M | $867.95 M |
| 03/24/2026 | $4.32 | $4.31 (-0.23%) | $4.38 | $4.22 | 1.56 M | $825.79 M |
| 03/23/2026 | $4.36 | $4.42 (1.38%) | $4.60 | $4.24 | 7.63 M | $846.87 M |
| 03/20/2026 | $4.36 | $4.24 (-2.75%) | $4.42 | $4.18 | 3.73 M | $812.38 M |
| 03/19/2026 | $4.20 | $4.37 (4.05%) | $4.39 | $4.14 | 1.77 M | $837.29 M |
| 03/18/2026 | $4.30 | $4.25 (-1.16%) | $4.39 | $4.24 | 1.31 M | $815.06 M |
| 03/17/2026 | $4.35 | $4.36 (0.23%) | $4.45 | $4.32 | 1.35 M | $836.16 M |
| 03/16/2026 | $4.30 | $4.36 (1.4%) | $4.41 | $4.24 | 1.78 M | $836.16 M |
| 03/13/2026 | $4.35 | $4.26 (-2.07%) | $4.39 | $4.24 | 1.50 M | $816.98 M |
| 03/12/2026 | $4.64 | $4.32 (-6.9%) | $4.70 | $4.21 | 3.99 M | $828.49 M |
| 03/11/2026 | $4.69 | $4.72 (0.64%) | $4.76 | $4.63 | 1.51 M | $905.20 M |
| 03/10/2026 | $4.72 | $4.71 (-0.21%) | $4.85 | $4.64 | 2.20 M | $903.28 M |
| 03/09/2026 | $4.43 | $4.72 (6.55%) | $4.80 | $4.34 | 3.79 M | $905.20 M |
| 03/06/2026 | $4.59 | $4.53 (-1.31%) | $4.67 | $4.46 | 3.37 M | $868.76 M |
| 03/05/2026 | $4.66 | $4.70 (0.86%) | $4.81 | $4.66 | 2.55 M | $901.36 M |
| 03/04/2026 | $4.65 | $4.75 (2.15%) | $4.81 | $4.30 | 11.86 M | $910.95 M |
| 03/03/2026 | $4.54 | $4.69 (3.3%) | $4.72 | $4.49 | 7.85 M | $899.44 M |
| 03/02/2026 | $4.54 | $4.67 (2.86%) | $4.74 | $4.53 | 1.51 M | $895.61 M |
| 02/27/2026 | $4.67 | $4.66 (-0.21%) | $4.80 | $4.53 | 2.15 M | $893.69 M |
| 02/26/2026 | $4.60 | $4.70 (2.17%) | $4.71 | $4.53 | 885.22 K | $901.36 M |
| 02/25/2026 | $4.50 | $4.60 (2.22%) | $4.69 | $4.50 | 1.71 M | $882.18 M |
| 02/24/2026 | $4.39 | $4.46 (1.59%) | $4.51 | $4.39 | 1.24 M | $855.33 M |
| 02/23/2026 | $4.20 | $4.39 (4.52%) | $4.42 | $4.19 | 1.13 M | $841.91 M |
| 02/20/2026 | $4.20 | $4.27 (1.67%) | $4.36 | $4.14 | 1.33 M | $818.90 M |
| 02/19/2026 | $4.13 | $4.24 (2.66%) | $4.25 | $4.09 | 1.98 M | $813.14 M |
| 02/18/2026 | $4.25 | $4.13 (-2.82%) | $4.30 | $4.07 | 1.65 M | $792.05 M |
| 02/17/2026 | $3.99 | $4.17 (4.51%) | $4.34 | $3.93 | 3.25 M | $799.72 M |
| 02/13/2026 | $4.03 | $3.98 (-1.24%) | $4.12 | $3.94 | 1.04 M | $763.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
