Arbutus Biopharma Corp (ABUS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABUS Historical Return
If you invested $1000 in Arbutus Biopharma Corporation (ABUS) 10 years ago, it would be worth $1,368.98 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,204.71, while $1000 invested 1 year ago would be worth $1,044.9. This corresponds to total returns of 36.9%, 20.47%, 4.49%, respectively, with annualized returns of 3.19%, 3.8%, 4.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ABUS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.11 | 5.12 | 5.12 | 5.17 | 5.1 | 2.45M |
| September 09, 2026 | 5.16 | 5.17 | 5.17 | 5.23 | 5.13 | 5.5M |
| September 08, 2026 | 5.1 | 5.18 | 5.18 | 5.2 | 5.08 | 5.29M |
| September 04, 2026 | 5.09 | 5.15 | 5.15 | 5.17 | 5.09 | 5.2M |
| September 03, 2026 | 5.11 | 5.12 | 5.12 | 5.15 | 5.1 | 3.23M |
| September 02, 2026 | 5.1 | 5.1 | 5.1 | 5.19 | 5.09 | 2.98M |
| September 01, 2026 | 5.05 | 5.09 | 5.09 | 5.1 | 5.05 | 2.61M |
| August 31, 2026 | 5.05 | 5.08 | 5.08 | 5.11 | 4.99 | 3.56M |
| August 28, 2026 | 5.15 | 5.07 | 5.07 | 5.19 | 5.05 | 4.77M |
| August 27, 2026 | 5.16 | 5.17 | 5.17 | 5.22 | 5.14 | 3.58M |
| August 26, 2026 | 5.19 | 5.19 | 5.19 | 5.23 | 5.18 | 4.59M |
| August 25, 2026 | 5.25 | 5.2 | 5.2 | 5.26 | 5.13 | 8.91M |
| August 24, 2026 | 5.18 | 5.2 | 5.2 | 5.28 | 5.17 | 18.14M |
| August 21, 2026 | 5.2 | 5.21 | 5.21 | 5.45 | 5.09 | 18.05M |
| August 20, 2026 | 4.92 | 4.77 | 4.77 | 4.96 | 4.74 | 1.27M |
| August 19, 2026 | 4.83 | 4.98 | 4.98 | 5.18 | 4.83 | 3.43M |
| August 18, 2026 | 4.79 | 4.84 | 4.84 | 4.85 | 4.64 | 1.45M |
| August 17, 2026 | 4.66 | 4.71 | 4.71 | 4.8 | 4.63 | 1.39M |
| August 14, 2026 | 4.6 | 4.67 | 4.67 | 4.71 | 4.55 | 1.44M |
| August 13, 2026 | 4.56 | 4.58 | 4.58 | 4.65 | 4.51 | 1.39M |
| August 12, 2026 | 4.59 | 4.59 | 4.59 | 4.64 | 4.42 | 1.4M |
| August 11, 2026 | 4.6 | 4.67 | 4.67 | 4.72 | 4.6 | 0 |
| August 10, 2026 | 4.59 | 4.59 | 4.59 | 4.67 | 4.55 | 968,269 |
| August 07, 2026 | 4.57 | 4.63 | 4.63 | 4.65 | 4.53 | 796,049 |
| August 06, 2026 | 4.57 | 4.54 | 4.54 | 4.64 | 4.45 | 1.26M |
| August 05, 2026 | 4.46 | 4.62 | 4.62 | 4.69 | 4.45 | 1.7M |
| August 04, 2026 | 4.38 | 4.42 | 4.42 | 4.5 | 4.38 | 958,664 |
| August 03, 2026 | 4.34 | 4.36 | 4.36 | 4.43 | 4.31 | 1.42M |
| July 31, 2026 | 4.4 | 4.34 | 4.34 | 4.45 | 4.27 | 1.17M |
| July 30, 2026 | 4.3 | 4.41 | 4.41 | 4.42 | 4.26 | 786,234 |
| July 29, 2026 | 4.41 | 4.29 | 4.29 | 4.43 | 4.27 | 2.08M |
| July 28, 2026 | 4.5 | 4.41 | 4.41 | 4.5 | 4.38 | 633,544 |
| July 27, 2026 | 4.41 | 4.41 | 4.41 | 4.53 | 4.4 | 977,681 |
| July 23, 2026 | 4.28 | 4.47 | 4.47 | 4.48 | 4.25 | 1.47M |
| July 22, 2026 | 4.51 | 4.33 | 4.33 | 4.52 | 4.31 | 1.43M |
| July 21, 2026 | 4.42 | 4.52 | 4.52 | 4.54 | 4.41 | 2.22M |
| July 20, 2026 | 4.55 | 4.41 | 4.41 | 4.61 | 4.38 | 1.82M |
| July 17, 2026 | 4.72 | 4.56 | 4.56 | 4.82 | 4.55 | 1.6M |
| July 16, 2026 | 4.74 | 4.74 | 4.74 | 4.84 | 4.63 | 2.9M |
| July 15, 2026 | 4.59 | 4.56 | 4.56 | 4.62 | 4.46 | 1.51M |
| July 14, 2026 | 4.65 | 4.61 | 4.61 | 4.67 | 4.52 | 1.68M |
| July 13, 2026 | 4.79 | 4.67 | 4.67 | 4.85 | 4.66 | 1.35M |
| July 10, 2026 | 5.14 | 4.8 | 4.8 | 5.2 | 4.63 | 2.95M |
| July 09, 2026 | 5.22 | 5.14 | 5.14 | 5.38 | 5.13 | 2.93M |
| July 08, 2026 | 5.08 | 5.22 | 5.22 | 5.24 | 5.02 | 3.07M |
| July 07, 2026 | 4.98 | 5.18 | 5.18 | 5.34 | 4.97 | 5.08M |
| July 06, 2026 | 4.88 | 4.97 | 4.97 | 4.98 | 4.75 | 2.81M |
| July 02, 2026 | 4.77 | 4.87 | 4.87 | 4.96 | 4.75 | 2.6M |
| July 01, 2026 | 4.82 | 4.73 | 4.73 | 4.89 | 4.63 | 2.99M |
| June 30, 2026 | 4.7 | 4.8 | 4.8 | 4.87 | 4.67 | 3.35M |
| June 29, 2026 | 4.62 | 4.68 | 4.68 | 4.69 | 4.57 | 2.5M |
| June 26, 2026 | 4.42 | 4.58 | 4.58 | 4.63 | 4.39 | 6.8M |
| June 25, 2026 | 4.46 | 4.41 | 4.41 | 4.5 | 4.32 | 2.77M |
| June 24, 2026 | 4.46 | 4.46 | 4.46 | 4.52 | 4.36 | 2.91M |
| June 23, 2026 | 4.48 | 4.45 | 4.45 | 4.58 | 4.39 | 3.49M |
| June 22, 2026 | 4.6 | 4.52 | 4.52 | 4.79 | 4.47 | 5.3M |
| June 18, 2026 | 4.49 | 4.55 | 4.55 | 4.65 | 4.46 | 4.94M |
| June 17, 2026 | 4.4 | 4.43 | 4.43 | 4.52 | 4.36 | 2.03M |
| June 16, 2026 | 4.35 | 4.39 | 4.39 | 4.39 | 4.29 | 1.1M |
| June 15, 2026 | 4.28 | 4.32 | 4.32 | 4.37 | 4.26 | 1.1M |
AD
