Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

4.610 USD +1.410 (+44.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.060 4.070 3.960 4.030 1,105,578 -0.04(-0.98%)
Oct 28, 2021 4.050 4.115 3.992 4.070 1,323,680 +0.00(+0.00%)
Oct 27, 2021 4.060 4.100 3.975 4.070 1,138,365 +0.00(+0.00%)
Oct 26, 2021 4.040 4.070 1,241,364 +0.04(+0.99%)
Oct 25, 2021 4.050 4.100 3.980 4.030 1,619,095 +0.00(+0.00%)
Oct 22, 2021 4.050 4.090 3.870 4.030 2,042,364 -0.08(-1.95%)
Oct 21, 2021 4.060 4.130 4.010 4.110 1,574,726 +0.02(+0.49%)
Oct 20, 2021 4.120 4.217 4.050 4.090 1,357,355 -0.06(-1.45%)
Oct 19, 2021 4.130 4.175 4.080 4.150 1,090,660 +0.01(+0.24%)
Oct 18, 2021 4.080 4.255 4.060 4.140 2,234,093 +0.06(+1.47%)
Oct 15, 2021 4.180 4.180 4.020 4.080 2,365,575 -0.07(-1.69%)
Oct 14, 2021 4.160 4.180 3.995 4.150 2,055,017 -0.01(-0.24%)
Oct 13, 2021 4.250 4.330 4.060 4.160 3,329,558 -0.07(-1.65%)
Oct 12, 2021 4.240 4.300 4.155 4.230 2,618,687 +0.03(+0.71%)
Oct 11, 2021 3.900 4.210 3.840 4.200 2,758,687 +0.26(+6.60%)
Oct 08, 2021 4.130 4.140 3.935 3.940 2,953,859 -0.16(-3.90%)
Oct 07, 2021 4.290 4.415 3.730 4.100 10,144,107 +0.10(+2.50%)
Oct 06, 2021 4.150 4.240 3.910 4.000 3,227,235 -0.19(-4.53%)
Oct 05, 2021 4.170 4.260 4.120 4.190 1,287,526 +0.05(+1.21%)
Oct 04, 2021 4.250 4.250 4.080 4.140 1,833,873 -0.14(-3.27%)
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.