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

Arbutus Biopharma Cp (NQ: ABUS )

2.750 +0.110 (+4.17%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 1.920 2.058 1.920 2.050 1,662,730 +0.15(+7.89%)
Nov 29, 2023 1.870 1.940 1.870 1.900 997,367 +0.05(+2.70%)
Nov 28, 2023 1.820 1.860 1.790 1.850 542,178 +0.01(+0.54%)
Nov 27, 2023 1.840 1.860 1.820 1.840 855,684 -0.03(-1.60%)
Nov 24, 2023 1.850 1.900 1.830 1.870 402,379 +0.03(+1.63%)
Nov 22, 2023 1.820 1.860 1.810 1.840 1,054,559 +0.01(+0.55%)
Nov 21, 2023 1.810 1.850 1.795 1.830 1,024,003 -0.01(-0.54%)
Nov 20, 2023 1.850 1.880 1.790 1.840 527,639 -0.02(-1.08%)
Nov 17, 2023 1.830 1.870 1.770 1.860 809,333 +0.01(+0.54%)
Nov 16, 2023 1.850 1.880 1.754 1.850 1,334,782 +0.01(+0.54%)
Nov 15, 2023 1.970 1.970 1.800 1.840 1,436,703 -0.04(-2.13%)
Nov 14, 2023 1.810 1.880 1.780 1.880 1,243,399 +0.09(+5.03%)
Nov 13, 2023 1.740 1.800 1.700 1.790 720,036 +0.02(+1.13%)
Nov 10, 2023 1.830 1.830 1.730 1.770 379,494 -0.03(-1.67%)
Nov 09, 2023 1.820 1.840 1.765 1.800 1,085,952 -0.07(-3.74%)
Nov 08, 2023 1.870 1.900 1.790 1.870 503,857 +0.02(+1.08%)
Nov 07, 2023 1.810 1.860 1.705 1.850 678,485 -0.03(-1.60%)
Nov 06, 2023 1.900 1.925 1.840 1.880 554,892 -0.04(-2.08%)
Nov 03, 2023 1.840 1.930 1.840 1.920 680,199 +0.11(+6.08%)
Nov 02, 2023 1.840 1.860 1.790 1.810 224,083 -0.03(-1.63%)
Nov 01, 2023 1.840 1.870 1.800 1.840 379,777 +0.01(+0.55%)
Oct 31, 2023 1.770 1.840 1.755 1.830 337,000 +0.05(+2.81%)
Oct 30, 2023 1.730 1.790 1.710 1.780 407,655 +0.05(+2.89%)
Oct 27, 2023 1.770 1.770 1.700 1.730 530,548 -0.03(-1.70%)
Oct 26, 2023 1.730 1.830 1.700 1.760 466,321 +0.03(+1.73%)
Oct 25, 2023 1.820 1.820 1.710 1.730 309,255 -0.04(-2.26%)
Oct 24, 2023 1.700 1.780 1.690 1.770 369,392 +0.08(+4.73%)
Oct 23, 2023 1.740 1.770 1.690 1.690 335,399 -0.05(-2.87%)
Oct 20, 2023 1.770 1.780 1.740 1.740 328,210 -0.01(-0.57%)
Oct 19, 2023 1.810 1.810 1.710 1.750 576,287 -0.03(-1.69%)
Oct 18, 2023 1.860 1.880 1.770 1.780 490,920 -0.11(-5.82%)
Oct 17, 2023 1.900 1.915 1.860 1.890 507,864 +0.00(+0.00%)
Oct 16, 2023 1.850 1.930 1.860 1.890 417,496 +0.03(+1.61%)
Oct 13, 2023 1.830 1.890 1.810 1.860 483,032 +0.02(+1.09%)
Oct 12, 2023 1.870 1.875 1.810 1.840 689,489 -0.03(-1.60%)
Oct 11, 2023 1.950 1.960 1.870 1.870 353,062 -0.06(-3.36%)
Oct 10, 2023 1.850 1.940 1.840 1.935 630,303 +0.07(+4.03%)
Oct 09, 2023 1.900 1.900 1.730 1.860 870,233 -0.08(-4.12%)
Oct 06, 2023 1.880 1.940 1.865 1.940 738,781 +0.04(+2.11%)
Oct 05, 2023 1.890 1.910 1.865 1.900 589,755 +0.01(+0.53%)
Oct 04, 2023 1.890 1.900 1.840 1.890 798,425 +0.01(+0.53%)
Oct 03, 2023 1.920 1.930 1.870 1.880 446,517 -0.04(-2.08%)
Oct 02, 2023 2.010 2.020 1.910 1.920 773,952 -0.11(-5.42%)
Sep 29, 2023 2.000 2.050 1.990 2.030 1,175,317 +0.03(+1.50%)
Sep 28, 2023 2.020 2.035 1.990 2.000 752,740 -0.01(-0.50%)
Sep 27, 2023 1.950 2.040 1.950 2.010 713,864 +0.07(+3.61%)
Sep 26, 2023 1.920 2.000 1.910 1.940 538,119 +0.04(+2.11%)
Sep 25, 2023 1.930 1.910 1.890 1.900 731,357 -0.03(-1.55%)
Sep 22, 2023 1.970 1.970 1.881 1.930 1,127,650 -0.06(-3.02%)
Sep 21, 2023 1.990 2.010 1.970 1.990 654,377 -0.01(-0.50%)
Sep 20, 2023 1.980 2.030 1.980 2.000 450,951 +0.02(+1.01%)
Sep 19, 2023 1.990 2.000 1.960 1.980 460,920 -0.01(-0.50%)
Sep 18, 2023 2.020 2.035 1.980 1.990 549,579 -0.05(-2.45%)
Sep 15, 2023 2.050 2.070 2.000 2.040 1,276,456 -0.01(-0.49%)
Sep 14, 2023 2.030 2.080 2.030 2.050 409,485 +0.00(+0.00%)
Sep 13, 2023 2.040 2.060 2.005 2.050 642,153 +0.02(+0.99%)
Sep 12, 2023 2.190 2.190 2.015 2.030 776,992 -0.17(-7.73%)
Sep 11, 2023 2.130 2.210 2.100 2.200 897,420 +0.10(+4.76%)
Sep 08, 2023 2.050 2.110 2.030 2.100 658,808 +0.02(+0.96%)
Sep 07, 2023 2.080 2.080 2.045 2.080 661,944 +0.00(+0.00%)
Sep 06, 2023 2.030 2.100 2.020 2.080 476,132 +0.04(+1.96%)
Sep 05, 2023 2.040 2.050 2.020 2.040 634,586 -0.01(-0.49%)
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.