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

Arbutus Biopharma Cp (NQ: ABUS )

2.665 -0.065 (-2.38%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 19, 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 (%)
Dec 30, 2022 2.280 2.360 2.260 2.330 1,924,628 +0.01(+0.43%)
Dec 29, 2022 2.220 2.338 2.220 2.320 825,581 +0.10(+4.50%)
Dec 28, 2022 2.310 2.350 2.200 2.220 1,267,322 -0.11(-4.72%)
Dec 27, 2022 2.390 2.390 2.260 2.330 1,243,351 -0.06(-2.51%)
Dec 23, 2022 2.390 2.400 2.325 2.390 485,503 -0.02(-0.83%)
Dec 22, 2022 2.420 2.420 2.320 2.410 765,421 +0.01(+0.42%)
Dec 21, 2022 2.400 2.430 2.350 2.400 889,107 -0.02(-0.83%)
Dec 20, 2022 2.440 2.440 2.320 2.420 844,168 +0.00(+0.00%)
Dec 19, 2022 2.710 2.710 2.410 2.420 985,011 -0.29(-10.70%)
Dec 16, 2022 2.700 2.800 2.610 2.710 3,072,962 +0.00(+0.00%)
Dec 15, 2022 2.660 2.760 2.650 2.710 1,118,992 -0.01(-0.37%)
Dec 14, 2022 2.670 2.790 2.618 2.720 1,182,910 +0.05(+1.87%)
Dec 13, 2022 2.710 2.807 2.600 2.670 877,463 -0.04(-1.48%)
Dec 12, 2022 2.610 2.770 2.590 2.710 667,397 +0.10(+3.83%)
Dec 09, 2022 2.720 2.730 2.605 2.610 648,296 -0.11(-4.04%)
Dec 08, 2022 2.580 2.745 2.557 2.720 737,796 +0.15(+5.84%)
Dec 07, 2022 2.460 2.605 2.460 2.570 545,973 +0.12(+4.90%)
Dec 06, 2022 2.440 2.550 2.420 2.450 958,410 +0.02(+0.82%)
Dec 05, 2022 2.450 2.550 2.380 2.430 519,967 -0.05(-2.02%)
Dec 02, 2022 2.300 2.510 2.260 2.480 1,012,764 +0.15(+6.44%)
Dec 01, 2022 2.370 2.450 2.300 2.330 1,180,771 -0.02(-0.85%)
Nov 30, 2022 2.400 2.485 2.310 2.350 1,376,495 -0.04(-1.67%)
Nov 29, 2022 2.560 2.640 2.390 2.390 1,035,203 -0.19(-7.36%)
Nov 28, 2022 2.660 2.740 2.530 2.580 1,105,460 -0.09(-3.37%)
Nov 25, 2022 2.710 2.710 2.660 2.670 151,547 -0.03(-1.11%)
Nov 23, 2022 2.660 2.800 2.655 2.700 635,979 +0.04(+1.50%)
Nov 22, 2022 2.680 2.710 2.640 2.660 411,467 -0.03(-1.12%)
Nov 21, 2022 2.770 2.830 2.620 2.690 1,329,851 -0.16(-5.61%)
Nov 18, 2022 2.870 2.870 2.730 2.850 1,185,065 +0.04(+1.42%)
Nov 17, 2022 2.680 2.890 2.640 2.810 1,433,448 +0.11(+4.07%)
Nov 16, 2022 2.850 2.910 2.690 2.700 1,554,721 -0.09(-3.23%)
Nov 15, 2022 2.700 2.850 2.640 2.790 1,844,953 +0.15(+5.68%)
Nov 14, 2022 2.550 2.690 2.490 2.640 1,355,801 +0.08(+3.13%)
Nov 11, 2022 2.480 2.635 2.432 2.560 809,976 +0.08(+3.23%)
Nov 10, 2022 2.500 2.510 2.351 2.480 943,305 +0.04(+1.64%)
Nov 09, 2022 2.340 2.555 2.330 2.440 566,284 -0.02(-0.81%)
Nov 08, 2022 2.420 2.515 2.380 2.460 776,583 +0.03(+1.23%)
Nov 07, 2022 2.520 2.535 2.405 2.430 1,076,047 -0.12(-4.71%)
Nov 04, 2022 2.550 2.570 2.460 2.550 1,896,335 +0.01(+0.39%)
Nov 03, 2022 2.480 2.620 2.410 2.540 3,015,466 +0.20(+8.55%)
Nov 02, 2022 2.430 2.310 2.340 1,251,352 -0.08(-3.31%)
Nov 01, 2022 2.360 2.460 2.360 2.420 450,117 +0.08(+3.42%)
Oct 31, 2022 2.380 2.420 2.340 2.340 350,023 -0.08(-3.31%)
Oct 28, 2022 2.340 2.430 2.318 2.420 479,303 +0.07(+2.98%)
Oct 27, 2022 2.260 2.350 2.240 2.350 651,313 +0.10(+4.44%)
Oct 26, 2022 2.160 2.290 2.130 2.250 657,948 +0.08(+3.69%)
Oct 25, 2022 2.100 2.190 2.100 2.170 373,642 +0.07(+3.33%)
Oct 24, 2022 2.130 2.130 2.050 2.100 296,017 -0.01(-0.47%)
Oct 21, 2022 2.110 2.130 2.040 2.110 331,929 +0.04(+1.93%)
Oct 20, 2022 2.110 2.190 2.070 2.070 363,813 -0.04(-1.90%)
Oct 19, 2022 2.260 2.279 2.090 2.110 870,592 -0.16(-7.05%)
Oct 18, 2022 2.240 2.290 2.160 2.270 1,419,578 +0.08(+3.65%)
Oct 17, 2022 2.210 2.230 2.125 2.190 1,008,560 +0.00(+0.00%)
Oct 14, 2022 2.100 2.200 2.100 2.190 3,061,893 +0.10(+4.78%)
Oct 13, 2022 1.900 2.100 1.900 2.090 2,402,853 +0.10(+5.03%)
Oct 12, 2022 1.940 2.000 1.880 1.990 593,189 +0.07(+3.65%)
Oct 11, 2022 1.900 1.945 1.870 1.920 436,858 +0.00(+0.00%)
Oct 10, 2022 1.900 1.950 1.870 1.920 497,490 +0.01(+0.52%)
Oct 07, 2022 1.960 1.990 1.910 1.910 493,790 -0.08(-4.02%)
Oct 06, 2022 2.000 2.040 1.940 1.990 609,206 -0.02(-1.00%)
Oct 05, 2022 1.920 2.020 1.900 2.010 411,093 +0.04(+2.03%)
Oct 04, 2022 1.960 1.970 1.920 1.970 677,360 +0.03(+1.55%)
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.