Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

3.960 USD +0.250 (+6.74%)
Official Closing Price Updated: 4:39 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.100 3.225 3.010 3.200 1,476,278 +0.06(+1.91%)
Nov 29, 2021 3.200 3.200 3.075 3.140 1,245,278 +0.01(+0.32%)
Nov 26, 2021 3.180 3.210 3.070 3.130 652,962 -0.06(-1.88%)
Nov 24, 2021 3.110 3.210 3.050 3.190 720,622 +0.07(+2.24%)
Nov 23, 2021 3.100 3.140 3.020 3.120 1,288,764 +0.01(+0.32%)
Nov 22, 2021 3.270 3.310 3.090 3.110 1,564,386 -0.19(-5.76%)
Nov 19, 2021 3.280 3.368 3.270 3.300 924,827 +0.00(+0.00%)
Nov 18, 2021 3.400 3.310 3.270 3.300 1,654,064 +0.01(+0.30%)
Nov 17, 2021 3.300 3.365 3.240 3.290 1,096,682 -0.05(-1.50%)
Nov 16, 2021 3.320 3.395 3.250 3.340 1,231,143 -0.02(-0.60%)
Nov 15, 2021 3.470 3.470 3.325 3.360 1,302,846 -0.11(-3.17%)
Nov 12, 2021 3.500 3.500 3.335 3.470 1,458,393 +0.00(+0.00%)
Nov 11, 2021 3.500 3.550 3.450 3.470 826,853 -0.01(-0.29%)
Nov 10, 2021 3.470 3.480 1,229,217 -0.02(-0.57%)
Nov 09, 2021 3.580 3.650 3.450 3.500 1,409,580 -0.10(-2.78%)
Nov 08, 2021 3.500 3.650 3.460 3.600 2,167,723 +0.12(+3.45%)
Nov 05, 2021 3.590 3.700 3.400 3.480 3,655,476 -0.40(-10.31%)
Nov 04, 2021 3.900 4.160 3.835 3.880 1,841,886 +0.03(+0.78%)
Nov 03, 2021 3.880 3.965 3.780 3.850 1,512,633 -0.08(-2.04%)
Nov 02, 2021 3.920 3.950 3.825 3.930 1,369,587 +0.01(+0.26%)
Nov 01, 2021 4.000 4.040 3.910 3.920 1,744,667 -0.11(-2.73%)
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%)
Oct 01, 2021 4.270 4.290 4.060 4.280 1,828,583 -0.01(-0.23%)
Sep 30, 2021 4.350 4.370 4.255 4.290 1,782,622 +0.02(+0.47%)
Sep 29, 2021 4.350 4.390 4.160 4.270 2,454,316 -0.05(-1.16%)
Sep 28, 2021 4.580 4.580 4.220 4.320 3,207,554 -0.30(-6.49%)
Sep 27, 2021 4.730 4.740 4.525 4.620 2,793,004 +0.00(+0.00%)
Sep 24, 2021 4.500 4.700 4.449 4.620 2,851,180 +0.09(+1.99%)
Sep 23, 2021 4.590 4.640 4.420 4.530 2,479,015 +0.09(+2.03%)
Sep 22, 2021 4.370 4.505 4.330 4.440 3,040,836 +0.07(+1.60%)
Sep 21, 2021 4.310 4.450 4.260 4.370 2,200,453 +0.08(+1.86%)
Sep 20, 2021 4.200 4.450 4.110 4.290 3,251,864 -0.06(-1.38%)
Sep 17, 2021 4.360 4.370 4.150 4.350 2,829,809 +0.04(+0.93%)
Sep 16, 2021 4.250 4.355 4.150 4.310 2,961,695 +0.09(+2.13%)
Sep 15, 2021 4.140 4.260 4.140 4.220 2,014,808 -0.03(-0.71%)
Sep 14, 2021 4.130 4.310 4.110 4.250 2,974,936 +0.00(+0.00%)
Sep 13, 2021 4.350 4.390 4.060 4.250 5,309,891 -0.13(-2.97%)
Sep 10, 2021 4.500 4.670 4.170 4.380 25,435,663 +0.51(+13.18%)
Sep 09, 2021 3.340 3.900 3.340 3.870 6,092,822 +0.51(+15.18%)
Sep 08, 2021 3.450 3.490 3.320 3.360 1,207,001 -0.07(-2.04%)
Sep 07, 2021 3.430 3.480 3.370 3.430 743,773 +0.02(+0.59%)
Sep 03, 2021 3.430 3.445 3.330 3.410 658,800 -0.02(-0.58%)
Sep 02, 2021 3.450 3.520 3.410 3.430 1,052,188 -0.01(-0.29%)
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.