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 (%)
Jun 30, 2023 2.210 2.330 2.200 2.300 1,022,410 +0.06(+2.68%)
Jun 29, 2023 2.230 2.250 2.190 2.240 612,286 -0.01(-0.44%)
Jun 28, 2023 2.240 2.290 2.210 2.250 1,243,975 +0.01(+0.45%)
Jun 27, 2023 2.280 2.285 2.230 2.240 328,022 -0.02(-0.88%)
Jun 26, 2023 2.370 2.390 2.250 2.260 956,673 -0.15(-6.22%)
Jun 23, 2023 2.460 2.475 2.375 2.410 2,281,991 -0.06(-2.43%)
Jun 22, 2023 2.400 2.505 2.340 2.470 963,047 +0.10(+4.22%)
Jun 21, 2023 2.420 2.440 2.340 2.370 665,698 -0.07(-2.87%)
Jun 20, 2023 2.490 2.490 2.405 2.440 506,065 -0.05(-2.01%)
Jun 16, 2023 2.480 2.500 2.420 2.490 2,350,062 +0.05(+2.05%)
Jun 15, 2023 2.470 2.470 2.390 2.440 713,776 -0.17(-6.51%)
May 08, 2023 2.610 2.630 2.550 2.610 619,128 +0.01(+0.38%)
May 05, 2023 2.590 2.705 2.575 2.600 444,881 +0.06(+2.36%)
May 04, 2023 2.500 2.570 2.460 2.540 619,567 +0.03(+1.20%)
May 03, 2023 2.470 2.588 2.470 2.510 632,398 +0.03(+1.21%)
May 02, 2023 2.520 2.520 2.420 2.480 1,089,847 -0.04(-1.59%)
May 01, 2023 2.490 2.540 2.470 2.520 664,794 +0.01(+0.40%)
Apr 28, 2023 2.520 2.550 2.480 2.510 419,598 +0.00(+0.00%)
Apr 27, 2023 2.560 2.572 2.470 2.510 738,852 -0.02(-0.79%)
Apr 26, 2023 2.550 2.570 2.500 2.530 1,020,615 +0.00(+0.00%)
Apr 25, 2023 2.620 2.835 2.500 2.530 2,310,817 -0.36(-12.46%)
Apr 24, 2023 3.000 3.005 2.890 2.890 463,828 -0.11(-3.67%)
Apr 21, 2023 2.940 3.015 2.930 3.000 459,576 +0.04(+1.35%)
Apr 20, 2023 2.990 3.000 2.940 2.960 306,512 -0.04(-1.33%)
Apr 19, 2023 2.940 3.038 2.900 3.000 767,390 +0.05(+1.69%)
Apr 18, 2023 2.910 2.965 2.880 2.950 535,315 +0.02(+0.68%)
Apr 17, 2023 2.860 2.950 2.840 2.930 1,021,473 +0.06(+2.09%)
Apr 14, 2023 2.910 2.945 2.845 2.870 732,289 -0.08(-2.71%)
Apr 13, 2023 2.820 3.000 2.810 2.950 2,366,414 +0.14(+4.98%)
Apr 12, 2023 2.930 2.935 2.800 2.810 1,366,445 -0.09(-3.10%)
Apr 11, 2023 2.880 2.980 2.880 2.900 2,135,328 +0.03(+1.05%)
Apr 10, 2023 2.910 2.910 2.850 2.870 505,228 +0.00(+0.00%)
Apr 06, 2023 2.910 2.925 2.830 2.870 994,949 -0.03(-1.03%)
Apr 05, 2023 3.000 3.030 2.870 2.900 1,199,068 -0.09(-3.01%)
Apr 04, 2023 3.060 3.070 2.970 2.990 922,504 -0.07(-2.29%)
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.