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 (%)
Sep 28, 2018 9.700 9.750 9.275 9.450 229,100 -0.25(-2.58%)
Sep 27, 2018 9.800 10.00 9.500 9.700 207,337 -0.05(-0.51%)
Sep 26, 2018 9.900 9.900 9.650 9.750 172,284 -0.15(-1.52%)
Sep 25, 2018 9.550 9.950 9.550 9.900 202,211 +0.40(+4.21%)
Sep 24, 2018 9.350 9.550 9.300 9.500 193,070 +0.00(+0.00%)
Sep 21, 2018 9.900 9.960 9.450 9.500 258,400 -0.55(-5.47%)
Sep 20, 2018 9.400 10.15 9.320 10.05 282,079 +0.70(+7.49%)
Sep 19, 2018 9.550 9.650 9.320 9.350 134,595 -0.20(-2.09%)
Sep 18, 2018 9.300 9.650 9.250 9.550 240,979 +0.25(+2.69%)
Sep 17, 2018 9.700 9.800 9.250 9.300 216,305 -0.30(-3.12%)
Sep 14, 2018 9.650 10.00 9.400 9.600 208,200 -0.05(-0.52%)
Sep 13, 2018 9.550 9.700 9.400 9.650 182,817 +0.10(+1.05%)
Sep 12, 2018 10.05 10.25 9.250 9.550 375,366 -0.60(-5.91%)
Sep 11, 2018 10.00 10.25 9.750 10.15 359,739 +0.15(+1.50%)
Sep 10, 2018 10.80 10.85 9.800 10.00 282,042 -0.80(-7.41%)
Sep 07, 2018 10.50 10.87 10.50 10.80 241,000 +0.30(+2.86%)
Sep 06, 2018 10.90 11.10 9.905 10.50 581,728 -0.50(-4.55%)
Sep 05, 2018 10.40 11.25 10.35 11.00 793,353 +0.75(+7.32%)
Sep 04, 2018 9.150 10.48 9.100 10.25 1,679,288 +1.15(+12.64%)
Aug 31, 2018 9.100 9.100 9.100 0 +0.10(+1.11%)
Aug 30, 2018 8.950 9.125 8.900 9.000 141,701 +0.10(+1.12%)
Aug 29, 2018 9.050 9.250 8.855 8.900 159,060 -0.25(-2.73%)
Aug 28, 2018 9.250 9.255 8.900 9.150 226,736 +0.10(+1.10%)
Aug 27, 2018 9.000 9.425 8.975 9.050 239,193 +0.05(+0.56%)
Aug 24, 2018 8.800 9.100 8.700 9.000 214,400 +0.15(+1.69%)
Aug 23, 2018 8.900 9.025 8.700 8.850 172,426 -0.10(-1.12%)
Aug 22, 2018 9.050 9.100 8.900 8.950 98,497 -0.10(-1.10%)
Aug 21, 2018 8.750 9.200 8.677 9.050 218,995 +0.25(+2.84%)
Aug 20, 2018 9.050 9.100 8.650 8.800 144,381 -0.30(-3.30%)
Aug 17, 2018 9.050 9.250 9.000 9.100 164,700 +0.00(+0.00%)
Aug 16, 2018 8.800 9.150 8.750 9.100 216,560 +0.25(+2.82%)
Aug 15, 2018 9.100 9.200 8.800 8.850 186,189 -0.35(-3.80%)
Aug 14, 2018 9.600 9.850 8.850 9.200 389,983 -0.45(-4.66%)
Aug 13, 2018 9.700 10.30 9.350 9.650 471,680 +0.20(+2.12%)
Aug 10, 2018 9.800 9.950 8.825 9.450 596,800 -0.35(-3.57%)
Aug 09, 2018 9.400 9.925 9.300 9.800 362,829 +0.25(+2.62%)
Aug 08, 2018 9.600 9.700 9.400 9.550 196,695 +0.00(+0.00%)
Aug 07, 2018 9.400 9.750 9.300 9.550 326,386 +0.10(+1.06%)
Aug 06, 2018 9.500 9.815 9.155 9.450 434,763 -0.20(-2.07%)
Aug 03, 2018 12.35 12.35 9.600 9.650 1,504,200 -2.70(-21.86%)
Aug 02, 2018 11.85 12.60 11.70 12.35 936,123 +0.50(+4.22%)
Aug 01, 2018 11.10 11.90 11.05 11.85 462,021 +0.75(+6.76%)
Jul 31, 2018 10.85 11.27 10.65 11.10 248,094 +0.30(+2.78%)
Jul 30, 2018 10.65 11.05 10.35 10.80 382,261 +0.05(+0.47%)
Jul 27, 2018 11.70 11.70 10.70 10.75 630,100 -0.80(-6.93%)
Jul 26, 2018 11.65 11.05 11.55 254,906 -0.10(-0.86%)
Jul 25, 2018 10.95 11.90 10.80 11.65 552,093 +0.80(+7.37%)
Jul 24, 2018 11.60 11.65 10.70 10.85 478,395 -0.65(-5.65%)
Jul 23, 2018 11.50 11.65 11.25 11.50 241,151 -0.05(-0.43%)
Jul 20, 2018 12.00 11.35 11.55 491,545 +0.15(+1.32%)
Jul 19, 2018 11.20 11.55 10.95 11.40 395,197 +0.10(+0.88%)
Jul 18, 2018 11.50 11.50 11.09 11.30 378,058 -0.05(-0.44%)
Jul 17, 2018 10.75 11.40 10.60 11.35 418,108 +0.55(+5.09%)
Jul 16, 2018 11.55 11.75 10.30 10.80 906,808 -0.90(-7.69%)
Jul 13, 2018 11.50 11.95 11.30 11.70 822,803 +0.20(+1.74%)
Jul 12, 2018 12.05 10.15 11.50 2,527,540 +0.90(+8.49%)
Jul 11, 2018 9.100 11.10 8.850 10.60 1,704,161 +1.55(+17.13%)
Jul 10, 2018 8.700 9.200 8.700 9.050 606,603 +0.25(+2.84%)
Jul 09, 2018 9.350 9.400 8.500 8.800 579,673 -0.40(-4.35%)
Jul 06, 2018 8.450 9.200 8.200 9.200 889,077 +0.10(+1.10%)
Jul 05, 2018 8.400 9.150 8.400 9.100 908,272 +0.80(+9.64%)
Jul 03, 2018 8.300 8.300 8.300 0 +0.45(+5.73%)
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.