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 (%)
Aug 31, 2016 3.900 3.900 3.800 3.810 51,290 -0.08(-2.04%)
Aug 30, 2016 3.820 3.900 3.820 3.889 49,877 +0.07(+1.82%)
Aug 29, 2016 3.740 3.865 3.660 3.820 97,422 +0.13(+3.52%)
Aug 26, 2016 3.620 3.790 3.620 3.690 44,564 +0.03(+0.82%)
Aug 25, 2016 3.810 3.850 3.600 3.660 67,863 -0.13(-3.43%)
Aug 24, 2016 3.980 4.040 3.750 3.790 113,490 -0.17(-4.29%)
Aug 23, 2016 3.900 4.040 3.900 3.960 111,603 +0.02(+0.51%)
Aug 22, 2016 3.730 3.970 3.651 3.940 93,963 +0.20(+5.35%)
Aug 19, 2016 3.790 3.790 3.630 3.740 73,248 +0.02(+0.54%)
Aug 18, 2016 3.610 3.780 3.610 3.720 63,455 +0.11(+3.05%)
Aug 17, 2016 3.700 3.740 3.590 3.610 102,123 -0.14(-3.73%)
Aug 16, 2016 3.820 3.840 3.740 3.750 46,212 -0.06(-1.57%)
Aug 15, 2016 3.770 3.900 3.770 3.810 57,379 +0.01(+0.26%)
Aug 12, 2016 3.730 3.840 3.610 3.800 95,034 +0.12(+3.26%)
Aug 11, 2016 3.600 3.720 3.570 3.680 78,709 +0.06(+1.66%)
Aug 10, 2016 3.810 3.850 3.535 3.620 142,981 -0.18(-4.74%)
Aug 09, 2016 3.800 3.980 3.750 3.800 209,988 -0.14(-3.55%)
Aug 08, 2016 3.990 4.100 3.900 3.940 136,863 -0.08(-1.99%)
Aug 05, 2016 3.950 4.040 3.760 4.020 284,475 -0.35(-8.01%)
Aug 04, 2016 4.490 4.490 4.300 4.370 96,948 -0.03(-0.68%)
Aug 03, 2016 4.060 4.430 4.060 4.400 114,016 +0.30(+7.32%)
Aug 02, 2016 4.190 4.240 4.060 4.100 97,281 -0.07(-1.68%)
Aug 01, 2016 4.090 4.260 4.070 4.170 54,817 +0.08(+1.96%)
Jul 29, 2016 4.090 4.200 4.055 4.090 101,606 -0.04(-0.97%)
Jul 28, 2016 4.230 4.230 4.070 4.130 70,687 -0.11(-2.59%)
Jul 27, 2016 4.140 4.240 4.130 4.240 64,042 +0.14(+3.41%)
Jul 26, 2016 4.180 4.200 4.050 4.100 87,635 -0.11(-2.61%)
Jul 25, 2016 4.250 4.260 4.120 4.210 104,332 +0.01(+0.24%)
Jul 22, 2016 4.210 4.230 4.080 4.200 127,684 -0.01(-0.24%)
Jul 21, 2016 4.210 4.279 4.140 4.210 55,861 +0.03(+0.72%)
Jul 20, 2016 4.150 4.300 4.140 4.180 204,573 +0.11(+2.70%)
Jul 19, 2016 4.140 4.200 4.050 4.070 63,997 -0.13(-3.10%)
Jul 18, 2016 4.160 4.250 4.150 4.200 85,319 -0.01(-0.24%)
Jul 15, 2016 4.050 4.250 4.050 4.210 87,248 +0.16(+3.95%)
Jul 14, 2016 4.070 4.150 3.990 4.050 110,243 -0.01(-0.25%)
Jul 13, 2016 4.130 4.250 4.010 4.060 76,884 -0.09(-2.17%)
Jul 12, 2016 4.050 4.210 3.916 4.150 107,183 +0.16(+4.01%)
Jul 11, 2016 3.950 4.040 3.910 3.990 136,466 +0.08(+2.05%)
Jul 08, 2016 3.710 3.980 3.990 3.910 283,784 -0.08(-2.01%)
Jul 07, 2016 3.890 4.050 3.850 3.990 137,269 +0.21(+5.56%)
Jul 05, 2016 3.750 3.830 3.640 3.780 186,585 +0.01(+0.27%)
Jul 01, 2016 3.450 3.770 3.770 3.770 272,800 +0.29(+8.33%)
Jun 30, 2016 3.540 3.650 3.450 3.480 300,842 -0.03(-0.85%)
Jun 29, 2016 3.420 3.580 3.370 3.510 334,536 +0.14(+4.15%)
Jun 28, 2016 3.380 3.500 3.350 3.370 179,351 +0.03(+0.90%)
Jun 27, 2016 3.360 3.490 3.170 3.340 180,197 -0.02(-0.60%)
Jun 24, 2016 3.370 3.610 3.300 3.360 244,167 -0.18(-5.08%)
Jun 23, 2016 3.360 3.590 3.314 3.540 204,465 +0.22(+6.63%)
Jun 22, 2016 3.150 3.320 3.090 3.320 181,466 +0.15(+4.73%)
Jun 21, 2016 3.260 3.290 3.150 3.170 266,336 -0.09(-2.76%)
Jun 20, 2016 3.310 3.340 3.230 3.260 160,830 -0.04(-1.21%)
Jun 17, 2016 3.300 3.340 3.190 3.300 135,994 +0.02(+0.61%)
Jun 16, 2016 3.260 3.370 3.150 3.280 165,097 +0.06(+1.86%)
Jun 15, 2016 3.250 3.390 3.120 3.220 307,733 -0.07(-2.13%)
Jun 14, 2016 3.390 3.400 3.210 3.290 232,464 -0.07(-2.08%)
Jun 13, 2016 3.500 3.530 3.170 3.360 529,182 -0.24(-6.67%)
Jun 10, 2016 3.870 3.910 3.550 3.600 287,981 -0.33(-8.40%)
Jun 09, 2016 4.020 4.030 3.870 3.930 114,263 -0.09(-2.24%)
Jun 08, 2016 4.040 4.140 3.960 4.020 232,921 -0.05(-1.23%)
Jun 07, 2016 4.110 4.150 4.030 4.070 174,651 -0.07(-1.69%)
Jun 06, 2016 3.930 4.150 3.860 4.140 172,196 +0.19(+4.81%)
Jun 03, 2016 4.010 4.100 3.850 3.950 156,002 -0.04(-1.00%)
Jun 02, 2016 3.990 4.100 3.940 3.990 156,802 +0.02(+0.50%)
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.