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 2.240 612,291 -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 -0.03(-1.21%)
Jun 14, 2023 2.500 2.525 2.450 2.470 619,539 -0.03(-1.20%)
Jun 13, 2023 2.470 2.510 2.470 2.500 652,085 +0.05(+2.04%)
Jun 12, 2023 2.450 2.520 2.440 2.450 407,156 -0.03(-1.21%)
Jun 09, 2023 2.530 2.555 2.480 2.480 484,213 -0.06(-2.36%)
Jun 08, 2023 2.620 2.620 2.510 2.540 430,337 -0.08(-3.05%)
Jun 07, 2023 2.620 2.665 2.590 2.620 481,258 +0.02(+0.77%)
Jun 06, 2023 2.590 2.610 2.545 2.600 500,144 +0.00(+0.00%)
Jun 05, 2023 2.610 2.635 2.580 2.600 219,443 +0.02(+0.78%)
Jun 02, 2023 2.540 2.600 2.495 2.580 511,207 +0.08(+3.20%)
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.