Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Cp (NQ: ABUS )

2.730 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.730 2.850 2.730 2.780 224,000 +0.05(+1.83%)
Dec 30, 2019 2.500 2.870 2.440 2.730 610,787 +0.24(+9.64%)
Dec 27, 2019 2.560 2.590 2.480 2.490 314,200 -0.13(-4.96%)
Dec 26, 2019 2.760 2.780 2.600 2.620 160,683 -0.13(-4.73%)
Dec 24, 2019 2.780 2.800 2.700 2.750 152,300 +0.00(+0.00%)
Dec 23, 2019 2.800 2.850 2.480 2.750 1,016,404 -0.14(-4.84%)
Dec 20, 2019 2.250 2.990 2.200 2.890 5,348,700 +0.61(+26.75%)
Dec 19, 2019 2.270 2.300 2.170 2.280 177,201 +0.00(+0.00%)
Dec 18, 2019 2.270 2.310 2.190 2.280 274,665 +0.02(+0.88%)
Dec 17, 2019 2.240 2.323 2.160 2.260 335,092 +0.03(+1.35%)
Dec 16, 2019 2.340 2.360 2.180 2.230 452,346 -0.10(-4.29%)
Dec 13, 2019 2.380 2.410 2.330 2.330 202,800 -0.06(-2.51%)
Dec 12, 2019 2.430 2.490 2.360 2.390 334,731 -0.01(-0.42%)
Dec 11, 2019 2.360 2.430 2.260 2.400 273,089 +0.05(+2.13%)
Dec 10, 2019 2.390 2.390 2.290 2.350 204,337 -0.01(-0.42%)
Dec 09, 2019 2.330 2.400 2.250 2.360 403,939 +0.07(+3.06%)
Dec 06, 2019 2.230 2.362 2.220 2.290 416,100 +0.07(+3.15%)
Dec 05, 2019 2.220 2.430 2.150 2.220 466,934 -0.04(-1.77%)
Dec 04, 2019 2.060 2.450 2.060 2.260 1,458,985 +0.26(+13.00%)
Dec 03, 2019 1.580 2.040 1.580 2.000 535,988 +0.37(+22.70%)
Dec 02, 2019 1.680 1.723 1.560 1.630 3,542,073 -0.04(-2.40%)
Nov 29, 2019 1.640 1.770 1.625 1.670 279,200 +0.02(+1.21%)
Nov 27, 2019 1.670 1.750 1.630 1.650 397,200 -0.02(-1.20%)
Nov 26, 2019 1.560 1.670 1.560 1.670 263,710 +0.11(+7.05%)
Nov 25, 2019 1.650 1.770 1.510 1.560 567,384 +0.03(+1.96%)
Nov 22, 2019 1.500 1.539 1.490 1.530 95,200 +0.03(+2.00%)
Nov 21, 2019 1.520 1.520 1.470 1.500 108,271 -0.01(-0.66%)
Nov 20, 2019 1.470 1.550 1.450 1.510 304,139 +0.03(+2.03%)
Nov 19, 2019 1.490 1.490 1.450 1.480 132,484 +0.01(+0.68%)
Nov 18, 2019 1.490 1.530 1.450 1.470 236,790 -0.04(-2.65%)
Nov 15, 2019 1.540 1.570 1.450 1.510 180,400 -0.02(-1.31%)
Nov 14, 2019 1.510 1.680 1.490 1.530 978,945 +0.01(+0.66%)
Nov 13, 2019 1.500 1.530 1.440 1.520 326,198 +0.04(+2.70%)
Nov 12, 2019 1.440 1.500 1.390 1.480 216,353 +0.04(+2.78%)
Nov 11, 2019 1.450 1.470 1.420 1.440 228,455 +0.01(+0.70%)
Nov 08, 2019 1.410 1.500 1.388 1.430 187,600 +0.00(+0.00%)
Nov 07, 2019 1.450 1.470 1.380 1.430 207,856 -0.02(-1.38%)
Nov 06, 2019 1.450 1.490 1.360 1.450 643,432 -0.04(-2.68%)
Nov 05, 2019 1.460 1.600 1.400 1.490 1,394,132 +0.05(+3.47%)
Nov 04, 2019 1.440 1.450 1.360 1.440 612,045 +0.03(+2.13%)
Nov 01, 2019 1.320 1.490 1.250 1.410 1,638,900 -0.01(-0.70%)
Oct 31, 2019 0.9600 1.620 0.9500 1.420 10,032,097 +0.53(+59.62%)
Oct 30, 2019 0.8960 0.9250 0.8729 0.8896 159,142 -0.01(-0.71%)
Oct 29, 2019 0.8800 0.8990 0.8751 0.8960 163,258 +0.00(+0.12%)
Oct 28, 2019 0.8803 0.9197 0.8800 0.8949 200,840 +0.01(+1.69%)
Oct 25, 2019 0.8810 0.9000 0.8611 0.8800 215,800 -0.01(-1.12%)
Oct 24, 2019 0.8900 0.8900 0.8400 0.8900 198,930 +0.00(+0.08%)
Oct 23, 2019 0.9010 0.9200 0.8774 0.8893 225,009 -0.02(-2.06%)
Oct 22, 2019 0.8600 0.9259 0.8600 0.9080 780,934 +0.03(+3.02%)
Oct 21, 2019 0.9206 0.9206 0.8214 0.8814 364,010 -0.05(-4.94%)
Oct 18, 2019 0.9330 0.9600 0.9001 0.9272 91,700 -0.00(-0.15%)
Oct 17, 2019 0.9500 0.9980 0.9000 0.9286 554,288 -0.00(-0.15%)
Oct 16, 2019 1.020 1.020 0.9200 0.9300 118,038 -0.09(-8.82%)
Oct 15, 2019 0.9352 1.030 0.9050 1.020 165,084 +0.08(+8.51%)
Oct 14, 2019 0.9300 0.9699 0.8901 0.9400 62,878 +0.01(+1.08%)
Oct 11, 2019 0.8900 0.9674 0.8820 0.9300 205,400 +0.04(+4.49%)
Oct 10, 2019 0.8700 0.9500 0.8700 0.8900 195,269 +0.02(+2.30%)
Oct 09, 2019 0.9284 0.9284 0.8310 0.8700 323,649 -0.02(-2.25%)
Oct 08, 2019 0.9400 0.9400 0.8800 0.8900 235,541 -0.03(-2.82%)
Oct 07, 2019 1.010 1.150 0.8977 0.9158 1,310,979 -0.10(-10.22%)
Oct 04, 2019 1.010 1.110 1.000 1.020 3,934,400 -0.41(-28.67%)
Oct 03, 2019 1.380 1.430 1.330 1.430 261,875 +0.05(+3.62%)
Oct 02, 2019 1.460 1.460 1.370 1.380 90,803 -0.09(-6.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.