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

Arbutus Biopharma Cp (NQ: ABUS )

2.720 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 28, 2021 2.910 2.960 2.790 2.830 963,821 -0.02(-0.70%)
May 27, 2021 2.810 2.910 2.785 2.850 798,989 +0.07(+2.52%)
May 26, 2021 2.680 2.865 2.660 2.780 1,049,006 +0.11(+4.12%)
May 25, 2021 2.700 2.770 2.670 2.670 640,578 -0.03(-1.11%)
May 24, 2021 2.750 2.770 2.680 2.700 1,072,748 -0.04(-1.46%)
May 21, 2021 2.800 2.830 2.720 2.740 925,803 -0.04(-1.44%)
May 20, 2021 2.720 2.830 2.660 2.780 901,865 +0.11(+4.12%)
May 19, 2021 2.720 2.820 2.670 2.670 1,188,191 -0.14(-4.98%)
May 18, 2021 2.740 2.880 2.715 2.810 832,331 +0.09(+3.31%)
May 17, 2021 2.660 2.730 2.570 2.720 678,771 +0.10(+3.82%)
May 14, 2021 2.570 2.665 2.540 2.620 720,085 +0.12(+4.80%)
May 13, 2021 2.750 2.750 2.430 2.500 1,557,013 -0.22(-8.09%)
May 12, 2021 2.740 2.870 2.690 2.720 837,642 -0.03(-1.09%)
May 11, 2021 2.530 2.810 2.450 2.750 1,629,588 +0.10(+3.77%)
May 10, 2021 2.840 2.850 2.650 2.650 1,298,302 -0.16(-5.69%)
May 07, 2021 2.830 2.970 2.800 2.810 1,504,761 +0.01(+0.36%)
May 06, 2021 2.760 2.860 2.660 2.800 3,250,156 -0.16(-5.41%)
May 05, 2021 3.220 3.220 2.940 2.960 2,731,414 -0.37(-11.11%)
May 04, 2021 3.360 3.410 3.240 3.330 1,875,843 -0.11(-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.