Arbutus Biopharma Corporation (ABUS) NASDAQ

4.26

-0.22(-4.91%)

Updated at June 02 04:00PM

Currency In USD

ABUS Historical Return

If you invested $1000 in Arbutus Biopharma Corporation (ABUS) 10 years ago, it would be worth $1,063.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,414.73, while $1000 invested 1 year ago would be worth $1,263.15. This corresponds to total returns of 6.37%, 41.47%, 26.32%, respectively, with annualized returns of 0.62%, 7.18%, 26.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABUS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.44	4.26	4.26	4.47	4.19	1.75M
June 01, 2026	4.54	4.48	4.48	4.56	4.4	841,406
May 29, 2026	4.61	4.56	4.56	4.7	4.53	2.38M
May 28, 2026	4.62	4.6	4.6	4.64	4.51	1.03M
May 27, 2026	4.69	4.64	4.64	4.79	4.61	3.67M
May 26, 2026	4.36	4.64	4.64	4.64	4.34	2.32M
May 22, 2026	4.44	4.35	4.35	4.53	4.33	847,286
May 21, 2026	4.32	4.44	4.44	4.5	4.29	2.34M
May 20, 2026	4.19	4.37	4.37	4.46	4.19	2.39M
May 19, 2026	4.11	4.2	4.2	4.2	4.06	867,781
May 18, 2026	4.24	4.17	4.17	4.29	4.13	895,104
May 15, 2026	4.3	4.24	4.24	4.34	4.18	1.41M
May 14, 2026	4.28	4.35	4.35	4.37	4.24	903,524
May 13, 2026	4.49	4.31	4.31	4.5	4.26	1.58M
May 12, 2026	4.35	4.31	4.31	4.38	4.24	1.03M
May 11, 2026	4.36	4.39	4.39	4.47	4.31	766,272
May 08, 2026	4.34	4.34	4.34	4.4	4.31	689,031
May 07, 2026	4.41	4.35	4.35	4.45	4.28	923,808
May 06, 2026	4.45	4.42	4.42	4.48	4.39	1.01M
May 05, 2026	4.44	4.4	4.4	4.54	4.35	493,542
May 04, 2026	4.29	4.39	4.39	4.47	4.26	803,249
May 01, 2026	4.2	4.32	4.32	4.34	4.17	874,624
April 30, 2026	4.13	4.2	4.2	4.23	4.13	797,176
April 29, 2026	4.13	4.13	4.13	4.14	4.01	1.26M
April 28, 2026	4.27	4.15	4.15	4.35	4.09	1.26M
April 27, 2026	4.17	4.28	4.28	4.33	4.17	5.06M
April 24, 2026	4.24	4.2	4.2	4.31	4.05	7.97M
April 23, 2026	4.43	4.25	4.25	4.43	4.15	5M
April 22, 2026	4.46	4.43	4.43	4.48	4.4	938,409
April 21, 2026	4.6	4.43	4.43	4.63	4.42	891,305
April 20, 2026	4.71	4.6	4.6	4.71	4.59	872,641
April 17, 2026	4.68	4.72	4.72	4.75	4.6	1.05M
April 16, 2026	4.47	4.68	4.68	4.74	4.43	2.22M
April 15, 2026	4.56	4.48	4.48	4.74	4.43	3.27M
April 14, 2026	4.36	4.35	4.35	4.45	4.32	1.36M
April 13, 2026	4.14	4.37	4.37	4.38	4.13	1.39M
April 10, 2026	4.31	4.15	4.15	4.33	4.13	2.67M
April 09, 2026	4.32	4.3	4.3	4.42	4.25	1.87M
April 08, 2026	4.58	4.38	4.38	4.6	4.35	1.97M
April 07, 2026	4.41	4.46	4.46	4.47	4.35	841,289
April 06, 2026	4.47	4.46	4.46	4.6	4.46	696,170
April 02, 2026	4.4	4.48	4.48	4.54	4.37	611,671
April 01, 2026	4.54	4.52	4.52	4.62	4.47	1.2M
March 31, 2026	4.37	4.5	4.5	4.57	4.37	2.06M
March 30, 2026	4.28	4.3	4.3	4.35	4.21	1.07M
March 27, 2026	4.42	4.29	4.29	4.55	4.28	1.38M
March 26, 2026	4.46	4.45	4.45	4.58	4.42	1.73M
March 25, 2026	4.4	4.53	4.53	4.64	4.39	2.55M
March 24, 2026	4.32	4.31	4.31	4.38	4.22	1.55M
March 23, 2026	4.36	4.42	4.42	4.6	4.24	7.62M
March 20, 2026	4.36	4.24	4.24	4.42	4.18	3.73M
March 19, 2026	4.2	4.37	4.37	4.39	4.14	1.77M
March 18, 2026	4.3	4.25	4.25	4.39	4.24	1.31M
March 17, 2026	4.35	4.36	4.36	4.45	4.32	1.35M
March 16, 2026	4.3	4.36	4.36	4.41	4.24	1.78M
March 13, 2026	4.35	4.26	4.26	4.39	4.24	1.5M
March 12, 2026	4.64	4.32	4.32	4.7	4.21	3.99M
March 11, 2026	4.69	4.72	4.72	4.76	4.63	1.51M
March 10, 2026	4.72	4.71	4.71	4.85	4.64	2.19M
March 09, 2026	4.43	4.72	4.72	4.8	4.34	4.12M