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

Arbutus Biopharma Cp (NQ: ABUS )

2.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2017 3.300 3.400 3.300 3.400 117,892 +0.10(+3.03%)
May 30, 2017 3.400 3.400 3.250 3.300 245,364 -0.05(-1.49%)
May 26, 2017 3.550 3.550 3.350 3.350 108,342 -0.15(-4.29%)
May 25, 2017 3.650 3.700 3.500 3.500 85,575 -0.15(-4.11%)
May 24, 2017 3.650 3.700 3.600 3.650 33,859 +0.00(+0.00%)
May 23, 2017 3.600 3.650 3.550 3.650 43,019 +0.00(+0.00%)
May 22, 2017 3.850 3.850 3.550 3.650 156,073 -0.15(-3.95%)
May 19, 2017 3.700 3.825 3.650 3.800 228,337 +0.15(+4.11%)
May 18, 2017 3.400 3.650 3.375 3.650 328,047 +0.20(+5.80%)
May 17, 2017 3.300 3.450 3.250 3.450 1,835,131 +0.10(+2.99%)
May 16, 2017 3.350 3.350 3.250 3.350 180,210 +0.05(+1.52%)
May 15, 2017 3.350 3.450 3.300 3.300 121,634 -0.05(-1.49%)
May 12, 2017 3.400 3.450 3.325 3.350 116,912 -0.10(-2.90%)
May 11, 2017 3.300 3.450 3.225 3.450 339,597 +0.15(+4.55%)
May 10, 2017 3.300 3.400 3.200 3.300 217,892 -0.05(-1.49%)
May 09, 2017 3.350 3.400 3.300 3.350 184,057 +0.00(+0.00%)
May 08, 2017 3.300 3.350 3.250 3.350 147,997 +0.05(+1.52%)
May 05, 2017 3.350 3.350 3.250 3.300 120,590 -0.05(-1.49%)
May 04, 2017 3.350 3.400 3.250 3.350 98,393 -0.02(-0.74%)
May 03, 2017 3.400 3.400 3.300 3.375 61,948 +0.02(+0.75%)
May 02, 2017 3.350 3.425 3.275 3.350 111,988 +0.00(+0.00%)
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.