Indicators

Arbutus Biopharma Cp (NQ: ABUS )

2.980 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.