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

Arbutus Biopharma Cp (NQ: ABUS )

2.710 +0.030 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 1.910 1.920 1.800 1.820 814,273 -0.10(-5.21%)
Jun 29, 2020 1.970 2.000 1.880 1.920 402,133 -0.01(-0.52%)
Jun 26, 2020 2.100 2.145 1.910 1.930 1,416,800 -0.17(-8.10%)
Jun 25, 2020 2.140 2.180 2.070 2.100 773,170 +0.03(+1.45%)
Jun 24, 2020 2.060 2.140 1.970 2.070 1,149,750 +0.02(+0.98%)
Jun 23, 2020 2.110 2.200 2.050 2.050 1,162,419 +0.01(+0.49%)
Jun 22, 2020 2.000 2.100 1.860 2.040 1,341,331 +0.13(+6.81%)
Jun 19, 2020 2.010 2.070 1.900 1.910 2,579,300 -0.05(-2.55%)
Jun 18, 2020 1.900 2.080 1.880 1.960 671,251 +0.05(+2.62%)
Jun 17, 2020 1.970 2.080 1.900 1.910 661,944 -0.07(-3.54%)
Jun 16, 2020 1.940 2.000 1.870 1.980 792,602 +0.14(+7.61%)
Jun 15, 2020 1.690 1.950 1.670 1.840 992,977 +0.11(+6.36%)
Jun 12, 2020 1.670 1.760 1.660 1.730 576,600 +0.09(+5.49%)
Jun 11, 2020 1.800 1.800 1.600 1.640 1,307,248 -0.21(-11.35%)
Jun 10, 2020 1.960 1.970 1.750 1.850 1,213,246 -0.06(-3.14%)
Jun 09, 2020 2.050 2.100 1.900 1.910 1,322,100 -0.14(-6.83%)
Jun 08, 2020 2.090 2.090 2.000 2.050 1,194,620 +0.00(+0.00%)
Jun 05, 2020 2.030 2.150 2.020 2.050 1,225,000 +0.01(+0.49%)
Jun 04, 2020 2.040 2.180 2.010 2.040 2,107,054 -0.02(-0.97%)
Jun 03, 2020 2.090 2.190 2.020 2.060 1,310,802 -0.03(-1.44%)
Jun 02, 2020 2.130 2.250 2.000 2.090 1,058,680 -0.07(-3.24%)
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.