Skip to main content

Arbutus Biopharma Cp (NQ: ABUS )

2.580 -0.020 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.400 7.400 7.150 7.300 183,270 -0.05(-0.68%)
Jun 28, 2018 7.300 7.450 7.150 7.350 242,571 +0.10(+1.38%)
Jun 27, 2018 7.400 7.550 7.150 7.250 365,667 -0.05(-0.68%)
Jun 26, 2018 6.850 7.350 6.750 7.300 468,046 +0.50(+7.35%)
Jun 25, 2018 6.650 7.050 6.350 6.800 390,406 +0.00(+0.00%)
Jun 22, 2018 6.400 6.900 6.300 6.800 4,083,995 +0.42(+6.67%)
Jun 21, 2018 7.050 7.100 6.150 6.375 397,302 -0.62(-8.93%)
Jun 20, 2018 6.850 7.100 6.775 7.000 333,636 +0.17(+2.56%)
Jun 19, 2018 6.700 6.850 6.600 6.825 318,362 +0.08(+1.11%)
Jun 18, 2018 6.300 6.800 6.210 6.750 377,424 +0.40(+6.30%)
Jun 15, 2018 6.550 6.000 6.350 579,130 +0.35(+5.83%)
Jun 14, 2018 5.950 6.050 5.825 6.000 365,649 +0.05(+0.84%)
Jun 13, 2018 6.000 6.025 5.900 5.950 302,742 -0.05(-0.83%)
Jun 12, 2018 5.950 6.000 5.900 6.000 253,284 +0.05(+0.84%)
Jun 11, 2018 6.000 6.050 5.900 5.950 344,964 +0.00(+0.00%)
Jun 08, 2018 5.900 6.000 5.850 5.950 112,314 +0.05(+0.85%)
Jun 07, 2018 5.900 6.000 5.800 5.900 84,333 -0.05(-0.84%)
Jun 06, 2018 5.950 6.100 5.850 5.950 70,972 -0.05(-0.83%)
Jun 05, 2018 6.000 6.150 5.800 6.000 147,659 -0.05(-0.83%)
Jun 04, 2018 6.150 6.150 5.850 6.050 93,918 -0.05(-0.82%)
Jun 01, 2018 5.900 6.250 5.825 6.100 140,080 +0.25(+4.27%)
May 31, 2018 5.850 6.150 5.800 5.850 129,513 +0.00(+0.00%)
May 30, 2018 5.950 6.200 5.600 5.850 152,148 -0.05(-0.85%)
May 29, 2018 5.750 5.950 5.700 5.900 87,995 +0.15(+2.61%)
May 25, 2018 5.750 5.750 5.750 0 -0.05(-0.86%)
May 24, 2018 5.850 5.850 5.750 5.800 56,441 -0.05(-0.85%)
May 23, 2018 6.000 6.000 5.850 5.850 58,550 -0.15(-2.50%)
May 22, 2018 5.850 6.050 5.680 6.000 113,776 +0.20(+3.45%)
May 21, 2018 6.100 6.150 5.677 5.800 164,663 -0.30(-4.92%)
May 18, 2018 6.350 6.450 6.050 6.100 141,433 -0.30(-4.69%)
May 17, 2018 6.350 6.460 6.200 6.400 84,358 +0.05(+0.79%)
May 16, 2018 6.500 6.650 6.300 6.350 83,287 -0.10(-1.55%)
May 15, 2018 6.650 6.700 6.400 6.450 86,945 -0.20(-3.01%)
May 14, 2018 6.500 6.750 6.400 6.650 174,850 +0.25(+3.91%)
May 11, 2018 6.300 6.500 6.175 6.400 205,144 +0.15(+2.40%)
May 10, 2018 6.050 6.350 6.000 6.250 134,420 +0.25(+4.17%)
May 09, 2018 6.250 6.400 5.900 6.000 268,432 -0.20(-3.23%)
May 08, 2018 5.950 6.250 5.925 6.200 212,106 +0.20(+3.33%)
May 07, 2018 5.950 6.100 5.871 6.000 93,413 +0.10(+1.69%)
May 04, 2018 5.850 6.100 5.750 5.900 87,595 +0.05(+0.85%)
May 03, 2018 5.700 6.080 5.700 5.850 141,006 +0.15(+2.63%)
May 02, 2018 5.600 5.850 5.550 5.700 323,272 +0.10(+1.79%)
May 01, 2018 5.700 5.800 5.560 5.600 189,410 -0.10(-1.75%)
Apr 30, 2018 5.950 6.100 5.600 5.700 179,845 -0.25(-4.20%)
Apr 27, 2018 5.800 6.000 5.800 5.950 140,475 +0.12(+2.15%)
Apr 26, 2018 5.650 5.950 5.548 5.825 186,866 +0.23(+4.02%)
Apr 25, 2018 5.450 5.775 5.431 5.600 187,203 +0.10(+1.82%)
Apr 24, 2018 5.450 5.675 5.400 5.500 203,721 +0.05(+0.92%)
Apr 23, 2018 5.400 5.500 5.240 5.450 131,086 +0.00(+0.00%)
Apr 20, 2018 5.350 5.500 5.250 5.450 110,929 +0.05(+0.93%)
Apr 19, 2018 5.350 5.500 5.300 5.400 108,770 +0.05(+0.93%)
Apr 18, 2018 5.400 5.550 5.350 5.350 107,229 -0.10(-1.83%)
Apr 17, 2018 5.200 5.500 5.150 5.450 193,372 +0.20(+3.81%)
Apr 16, 2018 5.250 5.300 5.075 5.250 131,449 +0.05(+0.96%)
Apr 13, 2018 5.050 5.350 5.000 5.200 110,173 +0.10(+1.96%)
Apr 12, 2018 5.200 5.300 4.950 5.100 334,970 -0.15(-2.86%)
Apr 11, 2018 5.300 5.350 5.200 5.250 80,240 -0.05(-0.94%)
Apr 10, 2018 5.150 5.350 5.050 5.300 143,808 +0.15(+2.91%)
Apr 09, 2018 5.100 5.250 5.050 5.150 131,392 +0.10(+1.98%)
Apr 06, 2018 5.000 5.150 4.900 5.050 140,028 +0.05(+1.00%)
Apr 05, 2018 5.100 5.200 5.000 5.000 186,116 -0.15(-2.91%)
Apr 04, 2018 5.000 5.150 4.950 5.150 95,536 +0.10(+1.98%)
Apr 03, 2018 5.100 5.150 4.950 5.050 135,524 -0.10(-1.94%)
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.