Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

3.127 USD -0.013 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.000 6.000 5.650 5.650 179,566 -0.35(-5.83%)
Oct 30, 2017 5.950 6.150 5.810 6.000 148,176 -0.05(-0.83%)
Oct 27, 2017 5.600 6.200 5.600 6.050 322,546 +0.50(+9.01%)
Oct 26, 2017 5.500 5.650 5.250 5.550 361,385 +0.00(+0.00%)
Oct 25, 2017 5.750 5.840 5.500 5.550 279,530 -0.33(-5.53%)
Oct 24, 2017 6.250 6.250 5.900 5.875 338,122 -0.38(-6.00%)
Oct 23, 2017 6.550 6.550 6.150 6.250 196,686 -0.25(-3.85%)
Oct 20, 2017 6.350 6.550 6.350 6.500 190,279 +0.10(+1.56%)
Oct 19, 2017 6.550 6.600 6.250 6.400 171,080 -0.25(-3.76%)
Oct 18, 2017 7.050 7.100 6.505 6.650 410,160 -0.30(-4.32%)
Oct 17, 2017 7.200 7.400 6.750 6.950 467,834 -0.30(-4.14%)
Oct 16, 2017 7.200 7.375 7.050 7.250 204,295 +0.00(+0.00%)
Oct 13, 2017 7.400 7.400 7.100 7.250 235,125 -0.15(-2.03%)
Oct 12, 2017 7.800 7.950 7.250 7.400 505,025 -0.30(-3.90%)
Oct 11, 2017 7.350 7.895 7.200 7.700 605,044 +0.40(+5.48%)
Oct 10, 2017 7.050 7.425 6.950 7.300 321,974 +0.25(+3.55%)
Oct 09, 2017 7.200 7.350 6.950 7.050 192,615 -0.10(-1.40%)
Oct 06, 2017 7.500 7.800 7.010 7.150 319,263 -0.35(-4.67%)
Oct 05, 2017 7.000 7.475 6.800 7.500 411,275 +0.45(+6.38%)
Oct 04, 2017 7.300 7.750 7.000 7.050 601,615 -0.50(-6.62%)
Oct 03, 2017 7.450 8.250 7.350 7.550 1,377,233 +0.30(+4.14%)
Oct 02, 2017 6.600 7.350 5.650 7.250 1,781,897 +1.05(+16.94%)
Sep 29, 2017 6.350 6.380 6.155 6.200 303,080 -0.20(-3.13%)
Sep 28, 2017 6.350 6.450 6.050 6.400 289,407 +0.00(+0.00%)
Sep 27, 2017 6.350 6.650 6.200 6.400 450,836 +0.00(+0.00%)
Sep 26, 2017 6.700 6.700 6.250 6.400 302,402 -0.35(-5.19%)
Sep 25, 2017 6.800 6.995 6.200 6.750 952,747 +0.20(+3.05%)
Sep 22, 2017 7.000 7.000 6.350 6.550 827,063 -0.45(-6.43%)
Sep 21, 2017 7.200 7.200 6.750 7.000 1,530,814 +0.30(+4.48%)
Sep 20, 2017 5.900 7.850 5.800 6.700 3,284,442 +1.15(+20.72%)
Sep 19, 2017 5.750 5.790 5.000 5.550 482,669 -0.10(-1.77%)
Sep 18, 2017 5.050 5.900 4.960 5.650 963,011 +0.65(+13.00%)
Sep 15, 2017 4.900 5.050 4.760 5.000 354,989 +0.25(+5.26%)
Sep 14, 2017 4.550 4.750 4.550 4.750 261,918 +0.25(+5.56%)
Sep 13, 2017 4.400 4.600 4.379 4.500 119,022 +0.15(+3.45%)
Sep 12, 2017 4.500 4.500 4.210 4.350 149,975 -0.15(-3.33%)
Sep 11, 2017 4.700 4.800 4.480 4.500 124,850 -0.20(-4.26%)
Sep 08, 2017 4.700 4.700 4.625 4.700 67,869 +0.08(+1.62%)
Sep 07, 2017 4.500 4.650 4.460 4.625 243,716 +0.17(+3.93%)
Sep 06, 2017 4.350 4.450 4.266 4.450 85,538 +0.10(+2.30%)
Sep 05, 2017 4.150 4.350 4.125 4.350 83,390 +0.20(+4.82%)
Sep 01, 2017 4.200 4.200 4.169 4.150 49,055 -0.05(-1.19%)
Aug 31, 2017 4.300 4.300 4.125 4.200 66,869 -0.08(-1.75%)
Aug 30, 2017 4.350 4.350 4.200 4.275 109,445 -0.05(-1.16%)
Aug 29, 2017 4.300 4.495 4.250 4.325 112,419 +0.12(+2.98%)
Aug 28, 2017 3.850 4.200 3.850 4.200 272,891 +0.30(+7.69%)
Aug 25, 2017 3.850 3.900 3.800 3.900 82,021 +0.10(+2.63%)
Aug 24, 2017 3.700 3.850 3.700 3.800 97,572 +0.10(+2.70%)
Aug 23, 2017 3.700 3.750 3.614 3.700 58,047 +0.00(+0.00%)
Aug 22, 2017 3.650 3.750 3.600 3.700 117,075 +0.05(+1.37%)
Aug 21, 2017 3.569 3.650 3.450 3.650 60,550 +0.05(+1.39%)
Aug 18, 2017 3.650 3.650 3.550 3.600 17,707 +0.00(+0.00%)
Aug 17, 2017 3.650 3.750 3.550 3.600 28,173 -0.10(-2.70%)
Aug 16, 2017 3.700 3.800 3.700 3.700 44,981 -0.05(-1.33%)
Aug 15, 2017 3.600 3.800 3.560 3.750 133,520 +0.10(+2.74%)
Aug 14, 2017 3.600 3.650 3.500 3.650 37,866 +0.05(+1.39%)
Aug 11, 2017 3.550 3.700 3.550 3.600 49,485 +0.05(+1.41%)
Aug 10, 2017 3.650 3.650 3.500 3.550 64,970 -0.15(-4.05%)
Aug 09, 2017 3.600 3.700 3.500 3.700 107,522 +0.05(+1.37%)
Aug 08, 2017 3.500 3.650 3.550 3.650 42,452 +0.10(+2.82%)
Aug 07, 2017 3.400 3.550 3.365 3.550 34,920 +0.10(+2.90%)
Aug 04, 2017 3.400 3.450 3.200 3.450 98,980 +0.05(+1.47%)
Aug 03, 2017 3.550 3.600 3.400 3.400 16,224 -0.20(-5.56%)
Aug 02, 2017 3.614 3.635 3.400 3.600 69,862 -0.05(-1.37%)
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.