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

Arbutus Biopharma Cp (NQ: ABUS )

2.940 +0.100 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2019 3.640 3.670 3.550 3.580 86,400 -0.01(-0.28%)
Mar 28, 2019 3.600 3.660 3.470 3.590 77,162 +0.00(+0.00%)
Mar 27, 2019 3.590 3.610 3.440 3.590 151,162 +0.00(+0.00%)
Mar 26, 2019 3.610 3.660 3.530 3.590 67,933 +0.00(+0.00%)
Mar 25, 2019 3.540 3.610 3.300 3.590 164,966 +0.06(+1.70%)
Mar 22, 2019 3.700 3.760 3.520 3.530 139,900 -0.17(-4.59%)
Mar 21, 2019 3.700 3.830 3.670 3.700 112,585 -0.04(-1.07%)
Mar 20, 2019 3.730 3.780 3.660 3.740 110,412 +0.01(+0.27%)
Mar 19, 2019 3.890 3.910 3.710 3.730 106,444 -0.13(-3.37%)
Mar 18, 2019 3.830 3.900 3.800 3.860 102,397 +0.03(+0.78%)
Mar 15, 2019 3.760 3.910 3.760 3.830 192,800 +0.08(+2.13%)
Mar 14, 2019 3.980 4.010 3.750 3.750 140,437 -0.23(-5.78%)
Mar 13, 2019 4.160 4.180 3.774 3.980 115,893 -0.15(-3.63%)
Mar 12, 2019 3.950 4.160 3.950 4.130 157,987 +0.12(+2.99%)
Mar 11, 2019 3.740 4.020 3.740 4.010 147,799 +0.31(+8.38%)
Mar 08, 2019 4.150 4.150 3.700 3.700 381,000 -0.32(-7.96%)
Mar 07, 2019 4.020 4.155 3.960 4.020 103,894 +0.00(+0.00%)
Mar 06, 2019 4.270 4.270 4.000 4.020 120,011 -0.25(-5.85%)
Mar 05, 2019 4.410 4.510 4.240 4.270 125,393 -0.17(-3.83%)
Mar 04, 2019 4.610 4.710 4.200 4.440 218,574 -0.13(-2.84%)
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.