Arbutus Biopharma Corporation
ABUSNASDAQHealthcare● Active
$4.24
$-0.01(-0.24%)
Market Cap$837559890
P/E Ratio—
52W High$5.1
52W Low$3.04
Arbutus Biopharma Corporation（ABUS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abus · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.50
Dec 1, 2021
-34.8% from here
5-Year Low5Y
$1.69
Oct 24, 2023
+150.9% from low
IPO Priceadj.
$6.30
Jul 26, 2007
-32.7% since IPO
1 Year Ago
$3.51
Jun 9, 2025
+20.8% in 1Y
5 Years Ago
$3.44
Jun 8, 2021
+23.3% in 5Y
10 Years Ago
$4.02
Jun 8, 2016
+5.5% in 10Y
Historical Price Data · ABUS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.30 | $4.30 | $4.21 | $4.24 | $4.24 | 670K | -1.40% |
| Jun 5, 2026 | $4.34 | $4.36 | $4.21 | $4.25 | $4.25 | 1.1M | -2.07% |
| Jun 4, 2026 | $4.35 | $4.41 | $4.20 | $4.35 | $4.35 | 732K | +0.00% |
| Jun 3, 2026 | $4.28 | $4.36 | $4.21 | $4.35 | $4.35 | 1.7M | +1.64% |
| Jun 2, 2026 | $4.44 | $4.47 | $4.19 | $4.26 | $4.26 | 1.8M | -4.05% |
| Jun 1, 2026 | $4.54 | $4.56 | $4.40 | $4.48 | $4.48 | 841K | -1.32% |
| May 29, 2026 | $4.61 | $4.70 | $4.53 | $4.56 | $4.56 | 2.4M | -1.08% |
| May 28, 2026 | $4.62 | $4.64 | $4.51 | $4.60 | $4.60 | 1.0M | -0.43% |
| May 27, 2026 | $4.69 | $4.79 | $4.61 | $4.64 | $4.64 | 3.7M | -1.07% |
| May 26, 2026 | $4.36 | $4.64 | $4.34 | $4.64 | $4.64 | 2.3M | +6.42% |
| May 22, 2026 | $4.44 | $4.53 | $4.33 | $4.35 | $4.35 | 847K | -2.03% |
| May 21, 2026 | $4.32 | $4.50 | $4.29 | $4.44 | $4.44 | 2.4M | +2.78% |
| May 20, 2026 | $4.19 | $4.46 | $4.19 | $4.37 | $4.37 | 2.4M | +4.30% |
| May 19, 2026 | $4.11 | $4.20 | $4.06 | $4.20 | $4.20 | 869K | +2.19% |
| May 18, 2026 | $4.24 | $4.29 | $4.13 | $4.17 | $4.17 | 911K | -1.65% |
| May 15, 2026 | $4.30 | $4.34 | $4.18 | $4.24 | $4.24 | 1.4M | -1.40% |
| May 14, 2026 | $4.28 | $4.37 | $4.24 | $4.35 | $4.35 | 926K | +1.64% |
| May 13, 2026 | $4.49 | $4.50 | $4.26 | $4.31 | $4.31 | 1.6M | -4.01% |
| May 12, 2026 | $4.35 | $4.38 | $4.24 | $4.31 | $4.31 | 1.0M | -0.92% |
| May 11, 2026 | $4.36 | $4.47 | $4.31 | $4.39 | $4.39 | 767K | +0.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ABUS
Jan 1 → Dec 31 · 6 years2026-12.8%$4.86 → $4.24
-12.8%
2025+45.8%$3.30 → $4.81
+45.8%
2024+31.3%$2.49 → $3.27
+31.3%
2023+6.4%$2.35 → $2.50
+6.4%
2022-40.1%$3.89 → $2.33
-40.1%
2021+13.1%$3.44 → $3.89
+13.1%
Best Year2025 · +45.8%
Worst Year2022 · -40.1%
Positive Years4 / 6
Avg Annual Return+7.3%
6Y Total Return+23.3%
6Y CAGR~+3.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ABUS?
If you invested $1,000 in ABUS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,055
Total Return+5.5%
CAGR~+0.5% / yr
Profit+$55
Based on Jun 8, 2016 · $4.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arbutus Biopharma Corporation（ABUS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABUS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABUS 历史股价FMP 日线复权 OHLCV