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 -0.050 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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%)
Jun 01, 2020 2.120 2.230 2.030 2.160 686,668 -0.01(-0.46%)
May 29, 2020 2.120 2.210 2.080 2.170 450,700 +0.01(+0.46%)
May 28, 2020 2.220 2.250 2.100 2.160 466,198 -0.06(-2.70%)
May 27, 2020 2.180 2.290 2.010 2.220 1,205,051 +0.01(+0.45%)
May 26, 2020 2.280 2.290 2.160 2.210 830,072 -0.08(-3.49%)
May 22, 2020 2.310 2.360 2.240 2.290 813,000 -0.05(-2.14%)
May 21, 2020 2.350 2.420 2.300 2.340 733,569 -0.02(-0.85%)
May 20, 2020 2.340 2.360 2.190 2.360 2,778,832 +0.05(+2.16%)
May 19, 2020 2.690 2.690 2.280 2.310 12,172,283 +0.44(+23.53%)
May 18, 2020 2.250 2.320 1.760 1.870 3,931,252 -0.23(-10.95%)
May 15, 2020 1.860 2.190 1.860 2.100 1,981,700 +0.26(+14.13%)
May 14, 2020 1.800 1.840 1.560 1.840 844,574 +0.14(+8.24%)
May 13, 2020 1.790 1.890 1.570 1.700 1,115,088 +0.05(+3.03%)
May 12, 2020 1.480 1.870 1.450 1.650 2,157,298 +0.21(+14.58%)
May 11, 2020 1.480 1.500 1.240 1.440 1,654,325 +0.09(+6.67%)
May 08, 2020 1.440 1.450 1.310 1.350 668,900 -0.09(-6.25%)
May 07, 2020 1.490 1.500 1.380 1.440 821,232 +0.02(+1.41%)
May 06, 2020 1.300 1.480 1.250 1.420 1,229,801 +0.15(+11.81%)
May 05, 2020 1.230 1.380 1.180 1.270 1,384,072 +0.06(+4.96%)
May 04, 2020 1.090 1.250 1.070 1.210 875,744 +0.14(+13.08%)
May 01, 2020 1.030 1.110 1.020 1.070 625,000 -0.09(-7.76%)
Apr 30, 2020 1.180 1.200 1.120 1.160 390,809 +0.00(+0.00%)
Apr 29, 2020 1.210 1.240 1.090 1.160 760,105 -0.04(-3.33%)
Apr 28, 2020 1.170 1.260 1.170 1.200 304,754 +0.01(+0.84%)
Apr 27, 2020 1.220 1.220 1.170 1.190 202,680 -0.02(-1.65%)
Apr 24, 2020 1.220 1.240 1.170 1.210 331,200 -0.02(-1.63%)
Apr 23, 2020 1.190 1.230 1.170 1.230 489,259 +0.06(+5.13%)
Apr 22, 2020 1.210 1.220 1.160 1.170 199,118 -0.03(-2.09%)
Apr 21, 2020 1.230 1.240 1.130 1.195 495,170 -0.04(-3.63%)
Apr 20, 2020 1.190 1.250 1.160 1.240 756,737 +0.05(+4.20%)
Apr 17, 2020 1.210 1.250 1.160 1.190 442,900 -0.01(-0.83%)
Apr 16, 2020 1.170 1.220 1.110 1.200 572,794 +0.01(+0.84%)
Apr 15, 2020 1.060 1.250 1.010 1.190 1,508,126 +0.12(+11.21%)
Apr 14, 2020 1.080 1.150 1.030 1.070 629,409 +0.02(+1.90%)
Apr 13, 2020 1.090 1.100 1.020 1.050 536,028 +0.02(+1.94%)
Apr 09, 2020 1.030 1.089 1.000 1.030 315,000 +0.01(+0.98%)
Apr 08, 2020 1.050 1.093 0.9901 1.020 398,485 -0.02(-1.92%)
Apr 07, 2020 1.090 1.140 1.030 1.040 478,603 +0.00(+0.00%)
Apr 06, 2020 0.9800 1.050 0.8900 1.040 621,297 +0.13(+14.27%)
Apr 03, 2020 1.010 1.040 0.8800 0.9101 1,082,900 -0.09(-8.99%)
Apr 02, 2020 1.090 1.100 0.9900 1.000 528,071 -0.06(-5.66%)
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.