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 (%)
Nov 30, 2016 2.750 3.050 2.650 2.650 735,016 +0.00(+0.00%)
Nov 29, 2016 2.750 2.750 2.550 2.650 1,939,111 -0.05(-1.85%)
Nov 28, 2016 2.650 2.750 2.600 2.700 298,243 +0.05(+1.89%)
Nov 25, 2016 2.650 2.700 2.600 2.650 60,216 -0.05(-1.85%)
Nov 23, 2016 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 22, 2016 2.750 2.850 2.600 2.700 136,535 +0.00(+0.00%)
Nov 21, 2016 2.750 2.750 2.450 2.700 472,868 +0.00(+0.00%)
Nov 18, 2016 2.800 2.800 2.450 2.700 351,966 -0.05(-1.82%)
Nov 17, 2016 2.800 2.850 2.700 2.750 212,163 -0.05(-1.79%)
Nov 16, 2016 2.800 2.900 2.700 2.800 195,584 +0.00(+0.00%)
Nov 15, 2016 2.850 2.900 2.750 2.800 184,777 +0.00(+0.00%)
Nov 14, 2016 2.950 3.000 2.750 2.800 176,845 +0.00(+0.00%)
Nov 11, 2016 2.750 2.850 2.650 2.800 271,394 +0.05(+1.82%)
Nov 10, 2016 2.850 2.886 2.700 2.750 173,068 -0.05(-1.79%)
Nov 09, 2016 2.900 3.090 2.750 2.800 235,349 -0.10(-3.45%)
Nov 08, 2016 2.950 3.050 2.800 2.900 111,344 -0.05(-1.69%)
Nov 07, 2016 3.000 3.100 2.900 2.950 74,588 +0.00(+0.00%)
Nov 04, 2016 2.950 3.100 2.900 2.950 119,046 -0.10(-3.28%)
Nov 03, 2016 3.050 3.100 2.950 3.050 67,044 +0.00(+0.00%)
Nov 02, 2016 3.050 3.150 3.000 3.050 66,728 -0.05(-1.61%)
Nov 01, 2016 3.150 3.200 3.000 3.100 89,569 -0.05(-1.59%)
Oct 31, 2016 3.200 3.200 3.000 3.150 125,333 +0.00(+0.00%)
Oct 28, 2016 3.250 3.250 3.100 3.150 73,326 -0.05(-1.56%)
Oct 27, 2016 3.200 3.250 3.125 3.200 71,872 +0.03(+0.79%)
Oct 26, 2016 3.200 3.200 3.100 3.175 48,241 -0.03(-0.78%)
Oct 25, 2016 3.150 3.200 3.123 3.200 56,050 +0.10(+3.23%)
Oct 24, 2016 3.300 3.300 3.100 3.100 120,766 -0.15(-4.62%)
Oct 21, 2016 3.050 3.250 3.040 3.250 133,211 +0.17(+5.52%)
Oct 20, 2016 2.960 3.120 2.960 3.080 182,361 +0.08(+2.84%)
Oct 19, 2016 2.990 3.050 2.930 2.995 154,500 +0.02(+0.50%)
Oct 18, 2016 2.950 2.990 2.900 2.980 65,949 +0.10(+3.47%)
Oct 17, 2016 2.870 2.990 2.850 2.880 125,963 +0.01(+0.35%)
Oct 14, 2016 3.200 3.200 2.810 2.870 215,247 -0.07(-2.38%)
Oct 13, 2016 3.000 3.010 2.880 2.940 165,521 -0.09(-2.97%)
Oct 12, 2016 3.190 3.220 3.020 3.030 160,045 -0.17(-5.31%)
Oct 11, 2016 3.360 3.373 3.170 3.200 131,317 -0.16(-4.76%)
Oct 10, 2016 3.340 3.400 3.330 3.360 25,710 +0.04(+1.20%)
Oct 07, 2016 3.390 3.440 3.300 3.320 94,934 -0.08(-2.35%)
Oct 06, 2016 3.490 3.519 3.380 3.400 184,552 -0.10(-2.72%)
Oct 05, 2016 3.370 3.530 3.370 3.495 222,315 +0.12(+3.71%)
Oct 04, 2016 3.470 3.490 3.360 3.370 103,451 -0.11(-3.16%)
Oct 03, 2016 3.560 3.560 3.300 3.480 292,558 +0.04(+1.16%)
Sep 30, 2016 3.750 3.750 3.360 3.440 860,295 -0.45(-11.57%)
Sep 29, 2016 3.860 4.000 3.780 3.890 295,087 +0.09(+2.37%)
Sep 28, 2016 3.950 3.950 3.800 3.800 68,000 -0.13(-3.31%)
Sep 27, 2016 3.980 4.000 3.850 3.930 100,301 -0.06(-1.50%)
Sep 26, 2016 3.960 4.010 3.900 3.990 183,764 +0.03(+0.76%)
Sep 23, 2016 3.920 4.000 3.810 3.960 334,963 +0.01(+0.25%)
Sep 22, 2016 3.890 4.000 3.870 3.950 131,319 +0.06(+1.54%)
Sep 21, 2016 3.850 3.890 3.820 3.890 40,289 +0.05(+1.30%)
Sep 20, 2016 3.720 3.840 3.700 3.840 97,770 +0.11(+2.95%)
Sep 19, 2016 3.780 3.800 3.730 3.730 65,237 -0.05(-1.32%)
Sep 16, 2016 3.760 3.830 3.650 3.780 52,939 -0.01(-0.26%)
Sep 15, 2016 3.760 3.800 3.720 3.790 50,432 +0.04(+1.07%)
Sep 14, 2016 3.600 3.800 3.600 3.750 80,957 +0.05(+1.35%)
Sep 13, 2016 3.700 3.740 3.560 3.700 62,834 -0.04(-1.07%)
Sep 12, 2016 3.610 3.760 3.600 3.740 68,722 +0.08(+2.19%)
Sep 09, 2016 3.700 3.810 3.650 3.660 42,035 -0.08(-2.27%)
Sep 08, 2016 3.720 3.790 3.670 3.745 47,152 +0.03(+0.81%)
Sep 07, 2016 3.670 3.770 3.630 3.715 32,775 +0.00(+0.13%)
Sep 06, 2016 3.760 3.830 3.590 3.710 191,175 -0.05(-1.33%)
Sep 02, 2016 3.820 3.760 3.760 3.760 72,700 -0.03(-0.79%)
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.