Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

3.130 USD -0.060 (-1.88%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 5.830 5.940 5.410 5.500 362,431 -0.15(-2.65%)
Oct 29, 2015 5.980 6.010 5.470 5.650 560,827 -0.34(-5.68%)
Oct 28, 2015 6.040 6.250 5.870 5.990 324,773 -0.05(-0.83%)
Oct 27, 2015 5.990 6.260 5.920 6.040 319,910 +0.03(+0.50%)
Oct 26, 2015 5.870 6.090 5.680 6.010 182,958 +0.14(+2.39%)
Oct 23, 2015 5.840 5.970 5.608 5.870 219,854 +0.09(+1.56%)
Oct 22, 2015 5.960 5.960 5.450 5.780 438,626 -0.15(-2.53%)
Oct 21, 2015 6.280 6.390 5.810 5.930 295,515 -0.32(-5.12%)
Oct 20, 2015 6.390 6.400 6.020 6.250 267,661 -0.17(-2.65%)
Oct 19, 2015 6.380 6.740 6.260 6.420 225,096 -0.04(-0.62%)
Oct 16, 2015 6.010 6.550 6.010 6.460 444,055 +0.42(+6.95%)
Oct 15, 2015 5.600 6.155 5.600 6.040 392,463 +0.43(+7.66%)
Oct 14, 2015 5.620 5.890 5.500 5.610 260,529 +0.02(+0.36%)
Oct 13, 2015 5.900 5.970 5.550 5.590 289,974 -0.34(-5.73%)
Oct 12, 2015 6.100 6.100 5.850 5.930 240,534 -0.19(-3.10%)
Oct 09, 2015 6.250 6.410 6.010 6.120 225,114 -0.14(-2.24%)
Oct 08, 2015 6.020 6.359 5.910 6.260 342,248 +0.20(+3.30%)
Oct 07, 2015 6.110 6.270 5.600 6.060 640,019 -0.06(-0.98%)
Oct 06, 2015 6.440 6.470 5.850 6.120 338,972 -0.18(-2.86%)
Oct 05, 2015 6.260 6.450 6.050 6.300 345,944 +0.10(+1.61%)
Oct 02, 2015 6.150 6.540 6.140 6.200 387,167 -0.02(-0.32%)
Oct 01, 2015 6.070 6.260 5.980 6.220 345,457 +0.13(+2.13%)
Sep 30, 2015 6.110 6.170 5.750 6.090 521,387 +0.08(+1.33%)
Sep 29, 2015 6.630 6.820 5.900 6.010 566,150 -0.57(-8.66%)
Sep 28, 2015 6.630 6.740 6.350 6.580 975,083 -0.04(-0.60%)
Sep 25, 2015 7.330 7.490 6.520 6.620 665,878 -0.68(-9.32%)
Sep 24, 2015 6.800 7.340 6.670 7.300 693,769 +0.73(+11.11%)
Sep 23, 2015 6.680 6.910 6.500 6.570 414,219 -0.24(-3.52%)
Sep 22, 2015 6.730 7.030 6.620 6.810 298,685 -0.05(-0.73%)
Sep 21, 2015 7.320 7.320 6.760 6.860 541,459 -0.45(-6.16%)
Sep 18, 2015 7.500 7.650 7.260 7.310 308,027 -0.25(-3.31%)
Sep 17, 2015 7.040 7.720 7.010 7.560 522,424 +0.45(+6.33%)
Sep 16, 2015 6.970 7.130 6.860 7.110 388,289 +0.14(+2.01%)
Sep 15, 2015 7.000 7.140 6.850 6.970 312,454 -0.03(-0.43%)
Sep 14, 2015 6.990 7.060 6.800 7.000 428,926 +0.11(+1.60%)
Sep 11, 2015 7.000 7.050 6.617 6.890 195,387 -0.08(-1.15%)
Sep 10, 2015 6.820 6.990 6.760 6.970 228,555 +0.14(+2.05%)
Sep 09, 2015 7.060 7.130 6.750 6.830 307,191 -0.22(-3.12%)
Sep 08, 2015 7.110 7.220 6.980 7.050 325,890 +0.05(+0.71%)
Sep 04, 2015 6.850 7.000 7.000 7.000 436,900 +0.07(+1.01%)
Sep 03, 2015 7.060 7.155 6.830 6.930 749,536 -0.06(-0.86%)
Sep 02, 2015 6.920 7.180 6.850 6.990 867,099 +0.23(+3.40%)
Sep 01, 2015 7.020 7.080 6.670 6.760 511,512 -0.35(-4.92%)
Aug 31, 2015 7.340 7.570 7.040 7.110 543,360 -0.25(-3.40%)
Aug 28, 2015 7.150 7.480 7.150 7.360 514,852 +0.09(+1.24%)
Aug 27, 2015 7.100 7.390 6.895 7.270 708,423 +0.27(+3.86%)
Aug 26, 2015 7.120 7.390 6.420 7.000 746,769 +0.02(+0.29%)
Aug 25, 2015 7.060 7.270 6.725 6.980 703,700 +0.05(+0.72%)
Aug 24, 2015 6.230 7.180 6.230 6.930 507,330 -0.28(-3.88%)
Aug 21, 2015 7.250 7.480 6.890 7.210 808,410 -0.07(-0.96%)
Aug 20, 2015 7.500 7.780 7.230 7.280 613,417 -0.36(-4.71%)
Aug 19, 2015 8.230 8.230 7.520 7.640 704,966 -0.59(-7.17%)
Aug 18, 2015 8.580 8.770 7.990 8.230 575,265 -0.54(-6.16%)
Aug 17, 2015 8.490 8.820 8.000 8.770 500,963 +0.28(+3.30%)
Aug 14, 2015 8.690 8.880 8.270 8.490 548,689 -0.46(-5.14%)
Aug 13, 2015 8.900 9.440 8.890 8.950 302,656 -0.15(-1.65%)
Aug 12, 2015 8.910 9.530 8.640 9.100 506,901 -0.01(-0.11%)
Aug 11, 2015 9.710 10.10 8.960 9.110 904,805 -0.91(-9.08%)
Aug 10, 2015 9.970 10.41 9.900 10.02 359,067 -0.09(-0.89%)
Aug 07, 2015 9.930 10.32 9.530 10.11 475,492 +0.16(+1.61%)
Aug 06, 2015 10.05 10.33 9.670 9.950 449,391 -0.38(-3.68%)
Aug 05, 2015 10.20 10.50 10.03 10.33 299,562 -0.15(-1.43%)
Aug 04, 2015 10.22 11.50 10.15 10.48 403,440 -0.02(-0.19%)
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.