Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

4.150 USD -0.160 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.9600 1.620 0.9500 1.420 10,032,097 +0.53(+59.62%)
Oct 30, 2019 0.8960 0.9250 0.8729 0.8896 159,142 -0.01(-0.71%)
Oct 29, 2019 0.8800 0.8990 0.8751 0.8960 163,258 +0.00(+0.12%)
Oct 28, 2019 0.8803 0.9197 0.8800 0.8949 200,840 +0.01(+1.69%)
Oct 25, 2019 0.8810 0.9000 0.8611 0.8800 215,800 -0.01(-1.12%)
Oct 24, 2019 0.8900 0.8900 0.8400 0.8900 198,930 +0.00(+0.08%)
Oct 23, 2019 0.9010 0.9200 0.8774 0.8893 225,009 -0.02(-2.06%)
Oct 22, 2019 0.8600 0.9259 0.8600 0.9080 780,934 +0.03(+3.02%)
Oct 21, 2019 0.9206 0.9206 0.8214 0.8814 364,010 -0.05(-4.94%)
Oct 18, 2019 0.9330 0.9600 0.9001 0.9272 91,700 -0.00(-0.15%)
Oct 17, 2019 0.9500 0.9980 0.9000 0.9286 554,288 -0.00(-0.15%)
Oct 16, 2019 1.020 1.020 0.9200 0.9300 118,038 -0.09(-8.82%)
Oct 15, 2019 0.9352 1.030 0.9050 1.020 165,084 +0.08(+8.51%)
Oct 14, 2019 0.9300 0.9699 0.8901 0.9400 62,878 +0.01(+1.08%)
Oct 11, 2019 0.8900 0.9674 0.8820 0.9300 205,400 +0.04(+4.49%)
Oct 10, 2019 0.8700 0.9500 0.8700 0.8900 195,269 +0.02(+2.30%)
Oct 09, 2019 0.9284 0.9284 0.8310 0.8700 323,649 -0.02(-2.25%)
Oct 08, 2019 0.9400 0.9400 0.8800 0.8900 235,541 -0.03(-2.82%)
Oct 07, 2019 1.010 1.150 0.8977 0.9158 1,310,979 -0.10(-10.22%)
Oct 04, 2019 1.010 1.110 1.000 1.020 3,934,400 -0.41(-28.67%)
Oct 03, 2019 1.380 1.430 1.330 1.430 261,875 +0.05(+3.62%)
Oct 02, 2019 1.460 1.460 1.370 1.380 90,803 -0.09(-6.12%)
Oct 01, 2019 1.500 1.540 1.470 1.470 99,431 -0.05(-3.61%)
Sep 30, 2019 1.510 1.560 1.480 1.525 78,304 +0.00(+0.33%)
Sep 27, 2019 1.500 1.570 1.500 1.520 65,700 +0.02(+1.33%)
Sep 26, 2019 1.600 1.600 1.500 1.500 73,223 -0.10(-6.25%)
Sep 25, 2019 1.550 1.600 1.540 1.600 212,046 +0.06(+3.90%)
Sep 24, 2019 1.600 1.670 1.540 1.540 257,542 -0.03(-1.91%)
Sep 23, 2019 1.670 1.690 1.550 1.570 236,152 -0.08(-4.85%)
Sep 20, 2019 1.650 1.700 1.610 1.650 323,300 +0.05(+3.12%)
Sep 19, 2019 1.610 1.680 1.600 1.600 217,116 +0.00(+0.00%)
Sep 18, 2019 1.650 1.660 1.600 1.600 173,837 -0.06(-3.61%)
Sep 17, 2019 1.660 1.740 1.635 1.660 69,278 -0.03(-1.78%)
Sep 16, 2019 1.650 1.720 1.620 1.690 63,792 +0.02(+1.20%)
Sep 13, 2019 1.660 1.720 1.600 1.670 125,300 +0.03(+1.83%)
Sep 12, 2019 1.840 1.890 1.640 1.640 171,285 -0.18(-9.89%)
Sep 11, 2019 1.820 1.850 1.780 1.820 192,585 +0.02(+1.11%)
Sep 10, 2019 1.560 1.860 1.560 1.800 367,421 +0.23(+14.65%)
Sep 09, 2019 1.550 1.590 1.510 1.570 117,264 +0.01(+0.64%)
Sep 06, 2019 1.570 1.590 1.518 1.560 105,200 +0.01(+0.65%)
Sep 05, 2019 1.500 1.550 1.440 1.550 166,129 +0.10(+6.90%)
Sep 04, 2019 1.460 1.480 1.415 1.450 119,606 +0.01(+0.69%)
Sep 03, 2019 1.340 1.450 1.290 1.440 208,367 +0.07(+5.11%)
Aug 30, 2019 1.400 1.440 1.350 1.370 156,100 -0.03(-2.14%)
Aug 29, 2019 1.360 1.400 1.300 1.400 256,621 +0.05(+3.70%)
Aug 28, 2019 1.330 1.390 1.310 1.350 117,068 +0.01(+0.75%)
Aug 27, 2019 1.360 1.450 1.290 1.340 159,429 -0.02(-1.47%)
Aug 26, 2019 1.400 1.400 1.310 1.360 222,977 -0.02(-1.81%)
Aug 23, 2019 1.430 1.490 1.380 1.385 212,300 -0.07(-5.14%)
Aug 22, 2019 1.490 1.500 1.430 1.460 144,899 -0.02(-1.35%)
Aug 21, 2019 1.470 1.510 1.430 1.480 100,501 +0.02(+1.37%)
Aug 20, 2019 1.500 1.500 1.410 1.460 90,223 -0.01(-0.68%)
Aug 19, 2019 1.500 1.650 1.450 1.470 158,939 -0.03(-2.00%)
Aug 16, 2019 1.450 1.540 1.450 1.500 141,500 +0.08(+5.63%)
Aug 15, 2019 1.490 1.580 1.380 1.420 137,060 -0.05(-3.40%)
Aug 14, 2019 1.530 1.650 1.450 1.470 209,782 -0.08(-5.16%)
Aug 13, 2019 1.510 1.590 1.460 1.550 330,716 +0.04(+2.65%)
Aug 12, 2019 1.650 1.684 1.510 1.510 166,998 -0.14(-8.48%)
Aug 09, 2019 1.640 1.700 1.610 1.650 177,200 +0.00(+0.00%)
Aug 08, 2019 1.650 1.650 1.570 1.650 221,168 +0.02(+1.23%)
Aug 07, 2019 1.610 1.660 1.570 1.630 70,139 -0.02(-1.21%)
Aug 06, 2019 1.610 1.680 1.550 1.650 124,233 +0.05(+3.12%)
Aug 05, 2019 1.670 1.760 1.550 1.600 207,912 -0.03(-1.84%)
Aug 02, 2019 1.720 1.720 1.550 1.630 316,000 -0.09(-5.23%)
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.