Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Corp (NQ: ABUS )

3.470 +0.060 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 3.450 3.500 3.385 3.470 483,162 +0.06(+1.76%)
Nov 26, 2024 3.420 3.470 3.390 3.410 608,588 -0.01(-0.29%)
Nov 25, 2024 3.520 3.580 3.410 3.420 2,398,829 -0.09(-2.56%)
Nov 22, 2024 3.470 3.525 3.450 3.510 717,354 +0.05(+1.45%)
Nov 21, 2024 3.440 3.560 3.428 3.460 922,702 +0.02(+0.58%)
Nov 20, 2024 3.530 3.540 3.420 3.440 626,493 -0.05(-1.43%)
Nov 19, 2024 3.510 3.520 3.420 3.490 910,533 -0.03(-0.85%)
Nov 18, 2024 3.640 3.680 3.490 3.520 1,063,740 -0.12(-3.30%)
Nov 15, 2024 3.680 3.680 3.421 3.640 1,791,235 +0.01(+0.28%)
Nov 14, 2024 3.660 3.810 3.625 3.630 1,139,044 -0.02(-0.55%)
Nov 13, 2024 3.650 3.755 3.645 3.650 652,426 +0.01(+0.27%)
Nov 12, 2024 3.730 3.750 3.610 3.640 778,066 -0.09(-2.41%)
Nov 11, 2024 3.750 3.840 3.730 3.730 829,922 -0.02(-0.53%)
Nov 08, 2024 3.750 3.790 3.695 3.750 915,560 +0.02(+0.54%)
Nov 07, 2024 3.920 3.920 3.700 3.730 1,054,208 -0.19(-4.85%)
Nov 06, 2024 3.850 3.955 3.600 3.920 1,518,944 -0.04(-1.01%)
Nov 05, 2024 3.860 3.960 3.800 3.960 652,201 +0.09(+2.33%)
Nov 04, 2024 3.960 3.960 3.855 3.870 944,705 -0.09(-2.27%)
Nov 01, 2024 3.850 3.990 3.800 3.960 571,258 +0.11(+2.99%)
Oct 31, 2024 3.940 3.960 3.825 3.845 724,801 -0.09(-2.41%)
Oct 30, 2024 4.010 4.030 3.930 3.940 436,034 -0.10(-2.48%)
Oct 29, 2024 4.050 4.050 3.970 4.040 544,851 -0.01(-0.25%)
Oct 28, 2024 4.010 4.100 4.005 4.050 487,431 +0.08(+2.02%)
Oct 25, 2024 4.050 4.090 3.950 3.970 504,380 -0.08(-1.98%)
Oct 24, 2024 4.040 4.080 4.010 4.050 395,812 -0.01(-0.25%)
Oct 23, 2024 4.030 4.120 3.960 4.060 917,672 +0.03(+0.74%)
Oct 22, 2024 4.060 4.080 3.910 4.030 945,270 -0.04(-0.98%)
Oct 21, 2024 4.150 4.150 3.980 4.070 787,630 -0.08(-1.93%)
Oct 18, 2024 4.120 4.190 4.105 4.150 876,479 +0.03(+0.73%)
Oct 17, 2024 4.200 4.208 4.080 4.120 901,012 -0.08(-1.90%)
Oct 16, 2024 4.150 4.349 4.100 4.200 3,353,753 +0.09(+2.19%)
Oct 15, 2024 3.910 4.120 3.890 4.110 1,173,287 +0.25(+6.48%)
Oct 14, 2024 3.880 3.900 3.830 3.860 423,313 -0.02(-0.52%)
Oct 11, 2024 3.790 3.900 3.790 3.880 443,989 +0.09(+2.37%)
Oct 10, 2024 3.700 3.800 3.680 3.790 647,125 +0.03(+0.80%)
Oct 09, 2024 3.770 3.780 3.700 3.760 659,983 -0.01(-0.27%)
Oct 08, 2024 3.720 3.800 3.710 3.770 387,202 +0.04(+1.07%)
Oct 07, 2024 3.830 3.840 3.700 3.730 662,585 -0.11(-2.86%)
Oct 04, 2024 3.910 3.920 3.810 3.840 636,889 -0.01(-0.26%)
Oct 03, 2024 3.900 3.975 3.815 3.850 719,733 -0.05(-1.28%)
Oct 02, 2024 3.790 3.910 3.750 3.900 931,534 +0.07(+1.83%)
Oct 01, 2024 3.810 3.840 3.650 3.830 1,210,624 -0.02(-0.52%)
Sep 30, 2024 3.790 3.900 3.790 3.850 670,076 +0.02(+0.52%)
Sep 27, 2024 3.960 3.960 3.790 3.830 950,121 -0.13(-3.28%)
Sep 26, 2024 3.940 4.010 3.930 3.960 894,850 +0.05(+1.28%)
Sep 25, 2024 4.010 4.025 3.890 3.910 791,900 -0.11(-2.74%)
Sep 24, 2024 4.050 4.060 3.950 4.020 781,779 -0.02(-0.50%)
Sep 23, 2024 4.050 4.105 4.000 4.040 1,503,863 +0.02(+0.50%)
Sep 20, 2024 4.150 4.180 4.015 4.020 7,512,049 -0.12(-2.90%)
Sep 19, 2024 4.210 4.240 4.105 4.140 1,298,079 +0.01(+0.24%)
Sep 18, 2024 4.070 4.215 4.070 4.130 1,227,421 +0.05(+1.23%)
Sep 17, 2024 4.270 4.320 4.075 4.080 1,605,471 -0.18(-4.23%)
Sep 16, 2024 4.490 4.540 4.240 4.260 1,160,985 -0.21(-4.70%)
Sep 13, 2024 4.340 4.490 4.330 4.470 1,071,879 +0.16(+3.71%)
Sep 12, 2024 4.600 4.605 4.245 4.310 1,609,204 -0.25(-5.48%)
Sep 11, 2024 4.540 4.610 4.465 4.560 1,094,426 +0.00(+0.00%)
Sep 10, 2024 4.490 4.600 4.360 4.560 1,634,584 +0.07(+1.56%)
Sep 09, 2024 4.580 4.725 4.440 4.490 1,730,364 -0.06(-1.32%)
Sep 06, 2024 4.530 4.560 4.390 4.550 1,579,948 +0.04(+0.89%)
Sep 05, 2024 4.180 4.520 4.170 4.510 3,254,221 +0.42(+10.27%)
Sep 04, 2024 3.960 4.190 3.930 4.090 1,436,191 +0.10(+2.51%)
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.