Skip to main content

Arbutus Biopharma Cp (NQ: ABUS )

2.580 -0.020 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.040 3.110 3.000 3.030 951,366 +0.01(+0.33%)
Mar 30, 2023 3.100 3.145 3.010 3.020 662,306 -0.08(-2.58%)
Mar 29, 2023 3.020 3.110 2.995 3.100 479,328 +0.10(+3.33%)
Mar 28, 2023 3.060 3.115 3.000 3.000 457,221 -0.06(-1.96%)
Mar 27, 2023 3.010 3.070 2.980 3.060 615,566 +0.06(+2.00%)
Mar 24, 2023 2.950 3.010 2.880 3.000 550,703 +0.04(+1.35%)
Mar 23, 2023 2.950 3.000 2.920 2.960 662,914 +0.01(+0.34%)
Mar 22, 2023 3.050 3.080 2.940 2.950 761,454 -0.08(-2.64%)
Mar 21, 2023 3.060 3.080 2.980 3.030 621,611 +0.01(+0.33%)
Mar 20, 2023 3.020 3.020 2.880 3.020 733,919 +0.03(+1.00%)
Mar 17, 2023 2.950 3.060 2.910 2.990 2,622,636 +0.05(+1.70%)
Mar 16, 2023 3.020 3.023 2.910 2.940 892,434 -0.09(-2.97%)
Mar 15, 2023 2.980 3.070 2.966 3.030 915,137 +0.00(+0.00%)
Mar 14, 2023 3.020 3.080 2.970 3.030 1,955,778 +0.07(+2.36%)
Mar 13, 2023 2.730 3.010 2.726 2.960 1,685,469 +0.16(+5.71%)
Mar 10, 2023 2.830 2.850 2.630 2.800 2,337,318 -0.03(-1.06%)
Mar 09, 2023 2.930 2.960 2.815 2.830 680,552 -0.12(-4.07%)
Mar 08, 2023 2.940 2.970 2.901 2.950 860,095 +0.02(+0.68%)
Mar 07, 2023 2.900 2.940 2.850 2.930 545,134 +0.05(+1.74%)
Mar 06, 2023 2.860 2.900 2.830 2.880 896,787 +0.02(+0.70%)
Mar 03, 2023 2.800 3.025 2.790 2.860 1,323,733 +0.05(+1.78%)
Mar 02, 2023 2.810 2.810 2.710 2.810 444,010 +0.00(+0.00%)
Mar 01, 2023 2.710 2.860 2.710 2.810 1,259,540 +0.03(+1.08%)
Feb 28, 2023 2.650 2.840 2.625 2.780 2,156,241 +0.13(+4.91%)
Feb 27, 2023 2.650 2.662 2.570 2.650 736,856 +0.00(+0.00%)
Feb 24, 2023 2.680 2.705 2.630 2.650 850,190 -0.09(-3.28%)
Feb 23, 2023 2.780 2.780 2.700 2.740 1,151,059 -0.02(-0.72%)
Feb 22, 2023 2.760 2.780 2.715 2.760 899,022 +0.00(+0.00%)
Feb 21, 2023 2.700 2.780 2.670 2.760 1,471,124 +0.02(+0.73%)
Feb 17, 2023 2.660 2.750 2.635 2.740 2,006,894 +0.09(+3.40%)
Feb 16, 2023 2.680 2.720 2.650 2.650 727,822 -0.07(-2.57%)
Feb 15, 2023 2.660 2.725 2.640 2.720 660,585 +0.01(+0.37%)
Feb 14, 2023 2.680 2.750 2.650 2.710 813,200 +0.03(+1.12%)
Feb 13, 2023 2.680 2.705 2.615 2.680 484,948 -0.01(-0.37%)
Feb 10, 2023 2.740 2.770 2.675 2.690 499,935 -0.08(-2.89%)
Feb 09, 2023 2.850 2.890 2.740 2.770 508,575 -0.06(-2.12%)
Feb 08, 2023 2.920 2.950 2.820 2.830 713,658 -0.12(-4.07%)
Feb 07, 2023 2.920 2.975 2.880 2.950 548,068 +0.05(+1.72%)
Feb 06, 2023 2.930 2.950 2.890 2.900 642,522 +0.00(+0.00%)
Feb 03, 2023 2.940 3.025 2.845 2.900 706,064 -0.05(-1.69%)
Feb 02, 2023 2.910 3.000 2.895 2.950 545,697 +0.05(+1.72%)
Feb 01, 2023 3.010 3.030 2.895 2.900 702,711 -0.11(-3.65%)
Jan 31, 2023 2.960 3.010 2.950 3.010 715,024 +0.06(+2.03%)
Jan 30, 2023 2.920 2.980 2.880 2.950 613,554 +0.02(+0.68%)
Jan 27, 2023 2.920 2.970 2.890 2.930 660,003 +0.00(+0.00%)
Jan 26, 2023 2.880 2.960 2.860 2.930 410,223 +0.06(+2.09%)
Jan 25, 2023 2.790 2.940 2.790 2.870 1,408,719 +0.09(+3.24%)
Jan 24, 2023 2.770 2.800 2.720 2.780 308,902 +0.02(+0.72%)
Jan 23, 2023 2.790 2.790 2.680 2.760 379,175 +0.00(+0.00%)
Jan 20, 2023 2.680 2.760 2.650 2.760 619,003 +0.12(+4.55%)
Jan 19, 2023 2.600 2.680 2.600 2.640 351,847 -0.01(-0.38%)
Jan 18, 2023 2.830 2.835 2.650 2.650 579,183 -0.15(-5.36%)
Jan 17, 2023 2.830 2.885 2.760 2.800 548,783 -0.05(-1.75%)
Jan 13, 2023 2.870 2.927 2.820 2.850 668,774 -0.02(-0.70%)
Jan 12, 2023 2.700 2.870 2.670 2.870 1,512,678 +0.18(+6.69%)
Jan 11, 2023 2.740 2.815 2.680 2.690 729,860 -0.06(-2.18%)
Jan 10, 2023 2.680 2.800 2.645 2.750 1,010,259 +0.08(+3.00%)
Jan 09, 2023 2.520 2.745 2.510 2.670 1,949,307 +0.16(+6.37%)
Jan 06, 2023 2.290 2.550 2.270 2.510 1,885,623 +0.25(+11.06%)
Jan 05, 2023 2.230 2.280 2.150 2.260 877,194 +0.00(+0.00%)
Jan 04, 2023 2.280 2.280 2.220 2.260 383,555 +0.03(+1.35%)
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.