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 -0.050 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2015 7.340 7.570 7.040 7.110 543,360 -0.25(-3.40%)
Aug 28, 2015 7.150 7.480 7.150 7.360 514,852 +0.09(+1.24%)
Aug 27, 2015 7.100 7.390 6.895 7.270 708,423 +0.27(+3.86%)
Aug 26, 2015 7.120 7.390 6.420 7.000 746,769 +0.02(+0.29%)
Aug 25, 2015 7.060 7.270 6.725 6.980 703,700 +0.05(+0.72%)
Aug 24, 2015 6.230 7.180 6.230 6.930 507,330 -0.28(-3.88%)
Aug 21, 2015 7.250 7.480 6.890 7.210 808,410 -0.07(-0.96%)
Aug 20, 2015 7.500 7.780 7.230 7.280 613,417 -0.36(-4.71%)
Aug 19, 2015 8.230 8.230 7.520 7.640 704,966 -0.59(-7.17%)
Aug 18, 2015 8.580 8.770 7.990 8.230 575,265 -0.54(-6.16%)
Aug 17, 2015 8.490 8.820 8.000 8.770 500,963 +0.28(+3.30%)
Aug 14, 2015 8.690 8.880 8.270 8.490 548,689 -0.46(-5.14%)
Aug 13, 2015 8.900 9.440 8.890 8.950 302,656 -0.15(-1.65%)
Aug 12, 2015 8.910 9.530 8.640 9.100 506,901 -0.01(-0.11%)
Aug 11, 2015 9.710 10.10 8.960 9.110 904,805 -0.91(-9.08%)
Aug 10, 2015 9.970 10.41 9.900 10.02 359,067 -0.09(-0.89%)
Aug 07, 2015 9.930 10.32 9.530 10.11 475,492 +0.16(+1.61%)
Aug 06, 2015 10.05 10.33 9.670 9.950 449,391 -0.38(-3.68%)
Aug 05, 2015 10.20 10.50 10.03 10.33 299,562 -0.15(-1.43%)
Aug 04, 2015 10.22 11.50 10.15 10.48 403,440 -0.02(-0.19%)
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.