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, 2018 3.870 3.990 3.750 3.830 145,000 -0.05(-1.29%)
Dec 28, 2018 3.720 4.000 3.720 3.880 192,700 +0.18(+4.86%)
Dec 27, 2018 3.740 3.990 3.550 3.700 91,366 -0.14(-3.65%)
Dec 26, 2018 3.540 3.860 3.400 3.840 173,179 +0.34(+9.71%)
Dec 24, 2018 3.490 3.630 3.200 3.500 228,900 -0.01(-0.28%)
Dec 21, 2018 3.860 3.860 3.500 3.510 474,000 -0.36(-9.30%)
Dec 20, 2018 4.280 4.330 3.660 3.870 270,337 -0.38(-8.94%)
Dec 19, 2018 4.250 4.440 4.210 4.250 146,740 -0.02(-0.47%)
Dec 18, 2018 4.450 4.540 4.200 4.270 200,530 -0.14(-3.17%)
Dec 17, 2018 4.380 4.780 4.300 4.410 250,526 +0.03(+0.68%)
Dec 14, 2018 4.350 4.590 4.330 4.380 215,000 -0.01(-0.23%)
Dec 13, 2018 4.630 4.680 4.340 4.390 122,196 -0.21(-4.57%)
Dec 12, 2018 4.480 4.620 4.400 4.600 159,610 +0.16(+3.60%)
Dec 11, 2018 4.540 4.550 4.390 4.440 107,672 -0.01(-0.22%)
Dec 10, 2018 4.390 4.540 4.310 4.450 251,372 +0.05(+1.14%)
Dec 07, 2018 4.600 4.660 4.370 4.400 120,100 -0.18(-3.93%)
Dec 06, 2018 4.450 4.670 4.440 4.580 88,999 +0.05(+1.10%)
Dec 04, 2018 4.680 4.870 4.530 4.530 174,700 -0.19(-4.03%)
Dec 03, 2018 4.520 4.740 4.400 4.720 225,080 +0.36(+8.26%)
Nov 30, 2018 4.740 4.770 4.300 4.360 242,900 -0.41(-8.60%)
Nov 29, 2018 4.690 4.800 4.442 4.770 120,746 +0.14(+3.02%)
Nov 28, 2018 4.470 4.646 4.140 4.630 307,877 +0.16(+3.58%)
Nov 27, 2018 4.500 4.650 4.460 4.470 109,434 -0.25(-5.30%)
Nov 26, 2018 5.050 5.170 4.500 4.720 259,017 -0.28(-5.60%)
Nov 23, 2018 4.630 5.150 4.520 5.000 292,600 +0.32(+6.84%)
Nov 21, 2018 4.680 4.680 4.680 0 +0.23(+5.17%)
Nov 20, 2018 4.380 4.750 4.300 4.450 258,701 -0.01(-0.22%)
Nov 19, 2018 4.690 4.710 4.430 4.460 85,085 -0.25(-5.31%)
Nov 16, 2018 4.520 4.800 4.400 4.710 170,400 +0.13(+2.84%)
Nov 15, 2018 4.360 4.630 4.270 4.580 182,102 +0.20(+4.57%)
Nov 14, 2018 4.850 4.890 4.350 4.380 159,763 -0.39(-8.18%)
Nov 13, 2018 4.480 4.910 4.450 4.770 237,225 +0.34(+7.67%)
Nov 12, 2018 4.580 4.740 4.320 4.430 247,686 -0.22(-4.73%)
Nov 09, 2018 5.320 5.320 4.635 4.650 220,400 -0.75(-13.89%)
Nov 08, 2018 4.950 5.660 4.510 5.400 462,185 +0.45(+9.09%)
Nov 07, 2018 4.760 4.990 4.700 4.950 239,919 +0.20(+4.21%)
Nov 06, 2018 4.610 4.820 4.600 4.750 158,004 +0.15(+3.26%)
Nov 05, 2018 5.190 5.240 4.530 4.600 387,563 -0.57(-11.03%)
Nov 02, 2018 4.770 5.280 4.650 5.170 522,700 +0.39(+8.16%)
Nov 01, 2018 4.300 4.920 4.300 4.780 367,660 +0.54(+12.74%)
Oct 31, 2018 4.320 4.400 4.199 4.240 172,079 +0.00(+0.00%)
Oct 30, 2018 4.220 4.390 4.170 4.240 150,530 -0.02(-0.47%)
Oct 29, 2018 4.500 4.520 4.170 4.260 174,623 -0.15(-3.40%)
Oct 26, 2018 4.210 4.450 4.120 4.410 205,600 +0.13(+3.04%)
Oct 25, 2018 4.120 4.470 4.120 4.280 278,419 +0.16(+3.88%)
Oct 24, 2018 4.530 4.550 4.100 4.120 312,506 -0.40(-8.85%)
Oct 23, 2018 4.310 4.600 4.250 4.520 331,315 +0.18(+4.15%)
Oct 22, 2018 4.320 4.440 4.180 4.340 277,683 +0.00(+0.00%)
Oct 19, 2018 4.390 4.550 4.320 4.340 236,000 -0.10(-2.25%)
Oct 18, 2018 4.650 4.650 4.220 4.440 589,011 -0.27(-5.73%)
Oct 17, 2018 4.750 5.230 4.500 4.710 934,211 +0.06(+1.29%)
Oct 16, 2018 4.430 4.750 4.130 4.650 1,329,182 +0.51(+12.32%)
Oct 15, 2018 4.690 4.690 4.010 4.140 557,281 -0.17(-3.94%)
Oct 12, 2018 4.270 4.680 4.080 4.310 631,500 +0.20(+4.87%)
Oct 11, 2018 4.640 4.710 4.100 4.110 1,065,333 -0.46(-10.07%)
Oct 10, 2018 5.940 6.110 4.060 4.570 3,424,706 -1.43(-23.83%)
Oct 09, 2018 8.990 8.990 5.890 6.000 3,801,037 -3.09(-33.99%)
Oct 08, 2018 9.350 9.420 8.759 9.090 253,157 -0.29(-3.09%)
Oct 05, 2018 9.260 9.610 9.230 9.380 200,800 +0.04(+0.43%)
Oct 04, 2018 9.460 9.600 9.250 9.340 250,891 -0.16(-1.68%)
Oct 03, 2018 9.440 9.570 9.210 9.500 145,036 +0.11(+1.17%)
Oct 02, 2018 9.690 9.780 9.300 9.390 207,965 -0.27(-2.80%)
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.