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

Arbutus Biopharma Cp (NQ: ABUS )

2.880 -0.060 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 1.130 1.130 1.010 1.010 1,495,011 -0.11(-9.82%)
Mar 30, 2020 1.290 1.290 1.100 1.120 2,101,608 -0.09(-7.44%)
Mar 27, 2020 2.000 2.000 1.120 1.210 8,028,600 -1.05(-46.46%)
Mar 26, 2020 2.220 2.300 2.150 2.260 423,150 +0.11(+5.12%)
Mar 25, 2020 1.950 2.240 1.910 2.150 273,394 +0.20(+10.26%)
Mar 24, 2020 1.670 1.980 1.650 1.950 297,052 +0.30(+18.18%)
Mar 23, 2020 1.460 1.670 1.400 1.650 173,056 +0.21(+14.58%)
Mar 20, 2020 1.810 1.960 1.430 1.440 983,900 -0.31(-17.71%)
Mar 19, 2020 1.210 1.860 1.200 1.750 1,370,740 +0.55(+45.83%)
Mar 18, 2020 1.260 1.440 1.180 1.200 413,319 -0.07(-5.51%)
Mar 17, 2020 1.520 1.590 1.200 1.270 872,811 -0.15(-10.56%)
Mar 16, 2020 1.940 1.940 1.420 1.420 858,588 -0.70(-33.02%)
Mar 13, 2020 2.290 2.580 2.100 2.120 284,800 -0.19(-8.23%)
Mar 12, 2020 2.410 2.462 2.170 2.310 637,898 -0.27(-10.47%)
Mar 11, 2020 2.750 2.750 2.560 2.580 386,989 -0.20(-7.19%)
Mar 10, 2020 2.840 2.970 2.760 2.780 321,959 +0.02(+0.72%)
Mar 09, 2020 2.840 2.900 2.660 2.760 255,183 -0.21(-7.07%)
Mar 06, 2020 3.250 3.250 2.900 2.970 251,900 -0.03(-1.00%)
Mar 05, 2020 3.010 3.090 2.910 3.000 253,193 -0.03(-0.99%)
Mar 04, 2020 2.850 3.100 2.760 3.030 368,034 +0.24(+8.60%)
Mar 03, 2020 2.850 2.860 2.720 2.790 342,557 -0.06(-2.11%)
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.