Indicators

Arbutus Biopharma Cp (NQ: ABUS )

2.850 +0.010 (+0.35%)

Streaming Delayed Price Updated: 11:53 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.