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 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2019 2.290 2.310 2.050 2.080 4,272,200 -0.18(-7.96%)
Jun 27, 2019 2.260 2.350 2.250 2.260 493,299 -0.01(-0.44%)
Jun 26, 2019 2.460 2.490 2.220 2.270 759,096 -0.15(-6.20%)
Jun 25, 2019 2.170 2.470 2.120 2.420 769,375 +0.24(+11.01%)
Jun 24, 2019 2.180 2.230 2.040 2.180 732,085 -0.02(-0.91%)
Jun 21, 2019 2.360 2.538 2.169 2.200 1,770,700 -0.16(-6.78%)
Jun 20, 2019 1.880 2.740 1.820 2.360 4,464,310 +0.64(+37.21%)
Jun 19, 2019 1.780 1.849 1.710 1.720 365,865 -0.06(-3.37%)
Jun 18, 2019 1.890 1.940 1.740 1.780 378,173 -0.04(-2.20%)
Jun 17, 2019 1.500 1.940 1.420 1.820 832,013 +0.36(+24.66%)
Jun 14, 2019 1.540 1.550 1.445 1.460 695,900 -0.07(-4.58%)
Jun 13, 2019 1.520 1.590 1.520 1.530 341,331 +0.01(+0.66%)
Jun 12, 2019 1.590 1.600 1.490 1.520 305,430 -0.05(-3.18%)
Jun 11, 2019 1.650 1.650 1.530 1.570 476,588 -0.03(-1.88%)
Jun 10, 2019 1.620 1.680 1.590 1.600 385,896 -0.02(-1.23%)
Jun 07, 2019 1.640 1.680 1.560 1.620 439,500 -0.01(-0.61%)
Jun 06, 2019 1.690 1.694 1.600 1.630 235,412 -0.03(-1.81%)
Jun 05, 2019 1.870 1.870 1.630 1.660 308,419 -0.16(-8.79%)
Jun 04, 2019 1.930 1.975 1.820 1.820 216,866 -0.08(-4.21%)
Jun 03, 2019 1.810 1.940 1.790 1.900 380,763 +0.08(+4.40%)
May 31, 2019 1.780 1.870 1.760 1.820 228,200 +0.00(+0.00%)
May 30, 2019 1.770 1.830 1.750 1.820 193,254 +0.07(+4.00%)
May 29, 2019 1.850 1.870 1.690 1.750 396,082 -0.13(-6.91%)
May 28, 2019 1.910 1.990 1.850 1.880 319,662 -0.03(-1.57%)
May 24, 2019 2.000 2.020 1.900 1.910 261,100 -0.09(-4.50%)
May 23, 2019 2.090 2.145 1.990 2.000 279,269 -0.09(-4.31%)
May 22, 2019 2.320 2.340 2.080 2.090 332,318 -0.24(-10.30%)
May 21, 2019 2.370 2.470 2.310 2.330 163,180 -0.03(-1.27%)
May 20, 2019 2.360 2.370 2.280 2.360 69,051 -0.04(-1.67%)
May 17, 2019 2.430 2.490 2.380 2.400 128,000 -0.06(-2.44%)
May 16, 2019 2.390 2.480 2.340 2.460 183,378 +0.08(+3.36%)
May 15, 2019 2.340 2.490 2.300 2.380 109,729 +0.01(+0.42%)
May 14, 2019 2.220 2.380 2.210 2.370 244,839 +0.17(+7.73%)
May 13, 2019 2.300 2.400 2.180 2.200 287,880 -0.15(-6.38%)
May 10, 2019 2.390 2.420 2.310 2.350 199,200 -0.02(-0.84%)
May 09, 2019 2.370 2.410 2.290 2.370 237,157 -0.02(-0.84%)
May 08, 2019 2.450 2.580 2.350 2.390 290,372 -0.08(-3.24%)
May 07, 2019 2.550 2.710 2.410 2.470 476,658 -0.16(-6.08%)
May 06, 2019 2.570 2.790 2.412 2.630 528,936 +0.02(+0.77%)
May 03, 2019 2.560 2.750 2.520 2.610 382,500 +0.09(+3.57%)
May 02, 2019 2.590 2.720 2.500 2.520 268,622 -0.07(-2.70%)
May 01, 2019 2.720 2.750 2.560 2.590 469,997 -0.10(-3.72%)
Apr 30, 2019 2.620 2.720 2.470 2.690 718,542 +0.05(+1.89%)
Apr 29, 2019 2.750 2.860 2.630 2.640 394,355 -0.08(-2.94%)
Apr 26, 2019 2.560 2.770 2.540 2.720 628,200 +0.14(+5.43%)
Apr 25, 2019 2.750 2.810 2.500 2.580 1,922,869 -0.16(-5.84%)
Apr 24, 2019 3.010 3.085 2.720 2.740 1,090,469 -0.25(-8.36%)
Apr 23, 2019 3.150 3.160 2.880 2.990 562,743 -0.16(-5.08%)
Apr 22, 2019 3.210 3.260 3.060 3.150 180,188 -0.03(-0.94%)
Apr 18, 2019 3.330 3.420 3.180 3.180 725,700 -0.19(-5.64%)
Apr 17, 2019 3.690 3.690 3.220 3.370 267,352 -0.22(-6.13%)
Apr 16, 2019 3.750 3.830 3.570 3.590 172,886 -0.13(-3.49%)
Apr 15, 2019 3.720 3.860 3.620 3.720 134,531 -0.01(-0.27%)
Apr 12, 2019 3.850 3.970 3.700 3.730 220,000 -0.08(-2.10%)
Apr 11, 2019 3.900 4.000 3.760 3.810 187,375 -0.10(-2.56%)
Apr 10, 2019 3.940 4.180 3.900 3.910 133,580 -0.05(-1.26%)
Apr 09, 2019 4.390 4.390 3.960 3.960 339,911 -0.44(-10.00%)
Apr 08, 2019 4.390 4.420 4.110 4.400 163,580 +0.00(+0.00%)
Apr 05, 2019 4.450 4.561 4.300 4.400 260,900 -0.04(-0.90%)
Apr 04, 2019 4.190 4.450 4.150 4.440 470,169 +0.26(+6.22%)
Apr 03, 2019 3.970 4.190 3.970 4.180 604,245 +0.17(+4.24%)
Apr 02, 2019 3.860 4.020 3.860 4.010 149,418 +0.15(+3.89%)
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.