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 30, 2016 2.450 2.450 2.450 0 +0.00(+0.00%)
Dec 29, 2016 2.500 2.500 2.400 2.450 203,166 -0.05(-2.00%)
Dec 28, 2016 2.450 2.575 2.375 2.500 534,932 +0.00(+0.00%)
Dec 27, 2016 2.450 2.550 2.450 2.500 328,583 +0.00(+0.00%)
Dec 23, 2016 2.500 2.500 2.500 0 -0.05(-1.96%)
Dec 22, 2016 2.600 2.700 2.550 2.550 146,923 -0.05(-1.92%)
Dec 21, 2016 2.700 2.700 2.500 2.600 444,289 -0.10(-3.70%)
Dec 20, 2016 2.600 2.740 2.600 2.700 401,239 +0.10(+3.85%)
Dec 19, 2016 2.600 2.700 2.600 2.600 429,396 -0.05(-1.89%)
Dec 16, 2016 2.800 2.825 2.600 2.650 498,731 -0.15(-5.36%)
Dec 15, 2016 2.750 2.800 2.600 2.800 531,181 +0.10(+3.70%)
Dec 14, 2016 2.800 2.850 2.650 2.700 373,197 -0.10(-3.57%)
Dec 13, 2016 3.000 3.000 2.650 2.800 594,106 -0.15(-5.08%)
Dec 12, 2016 3.250 3.250 2.900 2.950 462,504 -0.30(-9.23%)
Dec 09, 2016 3.150 3.250 3.150 3.250 322,612 +0.10(+3.17%)
Dec 08, 2016 3.200 3.200 3.150 3.150 134,251 -0.05(-1.56%)
Dec 07, 2016 3.100 3.200 2.950 3.200 344,489 +0.15(+4.92%)
Dec 06, 2016 3.000 3.050 2.900 3.050 273,570 +0.10(+3.39%)
Dec 05, 2016 2.700 3.000 2.700 2.950 579,368 +0.28(+10.28%)
Dec 02, 2016 2.650 2.700 2.600 2.675 173,464 -0.03(-0.93%)
Dec 01, 2016 2.700 2.800 2.650 2.700 165,966 +0.05(+1.89%)
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%)
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.