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

Arbutus Biopharma Cp (NQ: ABUS )

2.700 -0.030 (-1.10%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Jun 30, 2017 3.650 3.700 3.600 3.600 24,181 -0.05(-1.37%)
Jun 29, 2017 3.600 3.700 3.550 3.650 27,791 +0.05(+1.39%)
Jun 28, 2017 3.500 3.750 3.470 3.600 107,954 +0.10(+2.86%)
Jun 27, 2017 3.700 3.840 3.400 3.500 224,836 -0.20(-5.41%)
Jun 26, 2017 3.750 3.850 3.691 3.700 67,319 -0.10(-2.63%)
Jun 23, 2017 3.800 3.850 3.725 3.800 53,215 +0.05(+1.33%)
Jun 22, 2017 3.700 3.850 3.675 3.750 196,501 +0.05(+1.35%)
Jun 21, 2017 3.600 3.700 3.550 3.700 175,910 +0.15(+4.23%)
Jun 20, 2017 3.550 3.600 3.550 3.550 41,537 +0.00(+0.00%)
Jun 19, 2017 3.600 3.600 3.500 3.550 32,245 -0.05(-1.39%)
Jun 16, 2017 3.450 3.600 3.350 3.600 78,174 +0.15(+4.35%)
Jun 15, 2017 3.500 3.600 3.300 3.450 172,496 -0.05(-1.43%)
Jun 14, 2017 3.600 3.675 3.500 3.500 135,103 -0.10(-2.78%)
Jun 13, 2017 3.500 3.650 3.450 3.600 239,888 +0.10(+2.86%)
Jun 12, 2017 3.500 3.600 3.460 3.500 38,331 -0.05(-1.41%)
Jun 09, 2017 3.600 3.600 3.500 3.550 191,841 -0.05(-1.39%)
Jun 08, 2017 3.500 3.650 3.400 3.600 622,420 +0.15(+4.35%)
Jun 07, 2017 3.400 3.500 3.360 3.450 212,768 +0.05(+1.47%)
Jun 06, 2017 3.350 3.450 3.300 3.400 388,887 +0.05(+1.49%)
Jun 05, 2017 3.450 3.450 3.350 3.350 23,340 -0.10(-2.90%)
Jun 02, 2017 3.400 3.450 3.350 3.450 70,447 +0.05(+1.47%)
Jun 01, 2017 3.400 3.450 3.350 3.400 54,359 +0.00(+0.00%)
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%)
May 01, 2017 3.300 3.350 3.300 3.350 45,947 -0.05(-1.47%)
Apr 28, 2017 3.300 3.400 3.250 3.400 153,736 +0.05(+1.49%)
Apr 27, 2017 3.350 3.350 3.275 3.350 156,073 +0.00(+0.00%)
Apr 26, 2017 3.350 3.350 3.250 3.350 165,567 +0.00(+0.00%)
Apr 25, 2017 3.300 3.400 3.275 3.350 192,719 +0.05(+1.52%)
Apr 24, 2017 3.400 3.450 3.250 3.300 128,959 -0.05(-1.49%)
Apr 21, 2017 3.350 3.425 3.250 3.350 187,149 +0.00(+0.00%)
Apr 20, 2017 3.300 3.350 3.250 3.350 222,764 +0.05(+1.52%)
Apr 19, 2017 3.350 3.350 3.250 3.300 90,904 +0.00(+0.00%)
Apr 18, 2017 3.300 3.350 3.250 3.300 115,824 +0.00(+0.00%)
Apr 17, 2017 3.300 3.350 3.200 3.300 228,689 +0.00(+0.00%)
Apr 13, 2017 3.300 3.300 3.200 3.300 99,997 +0.00(+0.00%)
Apr 12, 2017 3.350 3.400 3.200 3.300 369,048 +0.00(+0.00%)
Apr 11, 2017 3.250 3.350 3.200 3.300 324,431 +0.00(+0.00%)
Apr 10, 2017 3.250 3.300 3.200 3.300 69,443 +0.05(+1.54%)
Apr 07, 2017 3.300 3.350 3.200 3.250 126,898 +0.00(+0.00%)
Apr 06, 2017 3.300 3.350 3.213 3.250 114,442 -0.05(-1.52%)
Apr 05, 2017 3.300 3.300 3.238 3.300 68,667 +0.05(+1.54%)
Apr 04, 2017 3.400 3.485 2.950 3.250 350,554 -0.05(-1.52%)
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.