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, 2020 3.550 3.550 3.550 2,310,794 -0.17(-4.57%)
Dec 30, 2020 3.560 3.720 3.500 3.720 2,310,794 +0.22(+6.29%)
Dec 29, 2020 3.680 3.690 3.470 3.500 2,892,990 -0.13(-3.58%)
Dec 28, 2020 3.860 3.870 3.610 3.630 3,913,937 -0.24(-6.20%)
Dec 24, 2020 4.040 4.050 3.750 3.870 2,880,600 -0.18(-4.44%)
Dec 23, 2020 3.970 4.180 3.860 4.050 2,790,783 +0.01(+0.25%)
Dec 22, 2020 4.110 4.220 3.830 4.040 5,911,880 -0.21(-4.94%)
Dec 21, 2020 4.250 4.360 4.020 4.250 4,900,034 -0.10(-2.30%)
Dec 18, 2020 4.830 4.850 4.350 4.350 6,521,200 -0.38(-8.03%)
Dec 17, 2020 5.080 5.080 4.470 4.730 7,970,748 +0.32(+7.26%)
Dec 16, 2020 4.940 4.950 4.300 4.410 6,593,663 -0.56(-11.27%)
Dec 15, 2020 5.080 5.870 4.660 4.970 24,372,356 +0.09(+1.84%)
Dec 14, 2020 4.080 5.230 3.910 4.880 19,837,488 +0.97(+24.81%)
Dec 11, 2020 3.800 3.990 3.615 3.910 4,253,700 +0.24(+6.54%)
Dec 10, 2020 3.590 3.720 3.510 3.670 3,090,758 +0.26(+7.62%)
Dec 09, 2020 3.770 3.790 3.400 3.410 3,442,144 -0.38(-10.03%)
Dec 08, 2020 3.950 3.950 3.770 3.790 2,055,364 -0.16(-4.05%)
Dec 07, 2020 4.030 4.030 3.840 3.950 1,386,708 -0.06(-1.50%)
Dec 04, 2020 3.980 4.060 3.776 4.010 2,151,600 +0.07(+1.78%)
Dec 03, 2020 4.030 4.090 3.910 3.940 2,119,906 -0.01(-0.25%)
Dec 02, 2020 4.080 4.100 3.880 3.950 3,109,813 -0.04(-1.00%)
Dec 01, 2020 4.840 4.900 3.990 3.990 6,480,950 -0.54(-11.92%)
Nov 30, 2020 4.890 4.900 4.320 4.530 5,604,595 +0.19(+4.38%)
Nov 27, 2020 4.000 4.560 3.950 4.340 5,349,900 +0.57(+15.12%)
Nov 25, 2020 3.610 3.870 3.610 3.770 1,818,800 +0.18(+5.01%)
Nov 24, 2020 3.700 3.870 3.500 3.590 2,042,509 -0.08(-2.18%)
Nov 23, 2020 3.440 3.740 3.400 3.670 3,013,986 +0.31(+9.23%)
Nov 20, 2020 3.360 3.410 3.320 3.360 771,600 +0.02(+0.60%)
Nov 19, 2020 3.420 3.460 3.230 3.340 1,379,142 -0.05(-1.47%)
Nov 18, 2020 3.600 3.670 3.360 3.390 1,725,226 -0.22(-6.09%)
Nov 17, 2020 3.630 3.700 3.410 3.610 1,859,343 -0.02(-0.55%)
Nov 16, 2020 3.980 4.140 3.570 3.630 6,235,454 +0.00(+0.00%)
Nov 13, 2020 3.560 3.690 3.420 3.630 1,812,500 +0.08(+2.25%)
Nov 12, 2020 3.620 3.750 3.430 3.550 2,177,406 -0.02(-0.56%)
Nov 11, 2020 3.270 3.590 3.210 3.570 2,418,726 +0.33(+10.19%)
Nov 10, 2020 3.300 3.310 3.080 3.240 1,501,710 +0.06(+1.89%)
Nov 09, 2020 2.960 3.380 2.900 3.180 3,379,266 +0.39(+13.98%)
Nov 06, 2020 2.840 2.870 2.760 2.790 1,282,700 -0.08(-2.79%)
Nov 05, 2020 2.870 3.050 2.800 2.870 1,599,902 -0.19(-6.21%)
Nov 04, 2020 2.900 3.090 2.870 3.060 949,021 +0.17(+5.88%)
Nov 03, 2020 2.760 2.910 2.760 2.890 574,461 +0.13(+4.71%)
Nov 02, 2020 2.840 2.850 2.720 2.760 1,023,415 -0.06(-2.13%)
Oct 30, 2020 2.920 2.940 2.770 2.820 724,500 -0.12(-4.08%)
Oct 29, 2020 2.920 2.950 2.800 2.940 626,516 +0.03(+1.03%)
Oct 28, 2020 2.850 2.970 2.780 2.910 1,058,156 +0.02(+0.69%)
Oct 27, 2020 2.820 2.940 2.780 2.890 470,466 +0.06(+2.12%)
Oct 26, 2020 2.850 2.920 2.800 2.830 607,578 -0.06(-2.08%)
Oct 23, 2020 2.880 2.910 2.770 2.890 825,900 -0.02(-0.69%)
Oct 22, 2020 2.790 2.930 2.790 2.910 1,047,417 +0.12(+4.30%)
Oct 21, 2020 2.890 2.920 2.790 2.790 1,165,693 -0.09(-3.12%)
Oct 20, 2020 3.020 3.050 2.880 2.880 1,158,051 -0.12(-4.00%)
Oct 19, 2020 3.080 3.100 2.950 3.000 1,252,700 -0.07(-2.28%)
Oct 16, 2020 3.080 3.135 3.040 3.070 874,900 -0.02(-0.65%)
Oct 15, 2020 3.100 3.140 3.040 3.090 969,152 -0.07(-2.22%)
Oct 14, 2020 3.220 3.320 3.120 3.160 1,085,513 -0.11(-3.36%)
Oct 13, 2020 3.160 3.330 3.160 3.270 1,110,896 +0.08(+2.51%)
Oct 12, 2020 3.170 3.220 3.080 3.190 997,287 -0.01(-0.31%)
Oct 09, 2020 3.160 3.230 3.120 3.200 833,400 +0.06(+1.91%)
Oct 08, 2020 3.390 3.440 3.130 3.140 1,673,961 -0.18(-5.42%)
Oct 07, 2020 3.100 3.380 3.090 3.320 1,651,348 +0.25(+8.14%)
Oct 06, 2020 3.260 3.300 3.030 3.070 1,077,168 -0.19(-5.83%)
Oct 05, 2020 3.040 3.260 3.000 3.260 1,497,963 +0.24(+7.95%)
Oct 02, 2020 3.000 3.130 2.970 3.020 1,259,700 -0.07(-2.27%)
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.