Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

1.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.400 2.510 2.330 2.330 551,657 -0.10(-4.12%)
Apr 28, 2022 2.460 2.490 2.260 2.430 1,367,401 +0.00(+0.00%)
Apr 27, 2022 2.490 2.530 2.420 2.430 685,992 -0.05(-2.02%)
Apr 26, 2022 2.570 2.615 2.480 2.480 820,655 -0.15(-5.70%)
Apr 25, 2022 2.530 2.680 2.530 2.630 1,219,708 +0.07(+2.73%)
Apr 22, 2022 2.480 2.585 2.450 2.560 1,504,562 +0.04(+1.59%)
Apr 21, 2022 2.590 2.470 2.520 1,490,402 -0.07(-2.70%)
Apr 20, 2022 2.620 2.630 2.520 2.590 1,230,244 -0.02(-0.77%)
Apr 19, 2022 2.580 2.690 2.560 2.610 1,087,069 +0.01(+0.38%)
Apr 18, 2022 2.760 2.770 2.585 2.600 1,647,721 -0.15(-5.45%)
Apr 14, 2022 2.810 2.820 2.680 2.750 1,810,258 -0.07(-2.48%)
Apr 13, 2022 2.700 2.840 2.700 2.820 888,749 +0.11(+4.06%)
Apr 12, 2022 2.810 2.880 2.670 2.710 1,402,812 -0.06(-2.17%)
Apr 11, 2022 2.810 2.845 2.720 2.770 1,611,647 -0.07(-2.46%)
Apr 08, 2022 2.950 2.970 2.830 2.840 1,554,824 -0.12(-4.05%)
Apr 07, 2022 2.970 3.070 2.905 2.960 1,396,954 -0.03(-1.00%)
Apr 06, 2022 3.010 3.040 2.930 2.990 1,449,079 -0.08(-2.61%)
Apr 05, 2022 3.150 3.170 3.030 3.070 860,454 -0.10(-3.15%)
Apr 04, 2022 3.070 3.220 3.060 3.170 1,473,604 +0.09(+2.92%)
Apr 01, 2022 2.970 3.160 2.970 3.080 987,724 +0.10(+3.36%)
Mar 31, 2022 3.020 3.050 2.930 2.980 1,126,468 +0.00(+0.00%)
Mar 30, 2022 2.980 3.135 2.965 2.980 1,679,741 -0.03(-1.00%)
Mar 29, 2022 2.920 3.070 2.890 3.010 1,885,444 +0.14(+4.88%)
Mar 28, 2022 2.900 2.980 2.800 2.870 1,460,091 -0.02(-0.69%)
Mar 25, 2022 3.000 3.010 2.860 2.890 1,286,067 -0.13(-4.30%)
Mar 24, 2022 2.960 3.040 2.925 3.020 1,041,155 +0.09(+3.07%)
Mar 23, 2022 3.000 3.100 2.925 2.930 1,492,593 -0.12(-3.93%)
Mar 22, 2022 2.900 3.065 2.875 3.050 1,277,616 +0.17(+5.90%)
Mar 21, 2022 3.000 3.010 2.865 2.880 2,002,807 -0.18(-5.88%)
Mar 18, 2022 3.020 3.130 2.990 3.060 3,446,606 +0.04(+1.32%)
Mar 17, 2022 2.930 3.075 2.910 3.020 2,209,984 +0.04(+1.34%)
Mar 16, 2022 2.850 2.980 2.830 2.980 1,936,591 +0.12(+4.20%)
Mar 15, 2022 2.840 2.895 2.775 2.860 1,417,952 +0.05(+1.78%)
Mar 14, 2022 2.940 3.100 2.800 2.810 1,712,481 -0.10(-3.44%)
Mar 11, 2022 3.120 3.180 2.910 2.910 1,449,870 -0.18(-5.83%)
Mar 10, 2022 3.100 3.140 3.030 3.090 1,539,752 -0.10(-3.13%)
Mar 09, 2022 2.930 3.190 2.900 3.190 2,682,280 +0.31(+10.76%)
Mar 08, 2022 2.830 2.945 2.690 2.880 3,226,039 +0.05(+1.77%)
Mar 07, 2022 2.840 2.955 2.815 2.830 1,911,390 +0.02(+0.71%)
Mar 04, 2022 2.930 3.035 2.770 2.810 2,253,181 -0.14(-4.75%)
Mar 03, 2022 3.090 3.220 2.860 2.950 2,945,823 -0.14(-4.53%)
Mar 02, 2022 3.110 3.160 2.990 3.090 2,461,802 -0.01(-0.32%)
Mar 01, 2022 3.220 3.218 3.030 3.100 3,080,215 -0.10(-3.13%)
Feb 28, 2022 3.500 3.620 3.120 3.200 8,110,144 -0.06(-1.84%)
Feb 25, 2022 3.250 3.270 3.140 3.260 2,107,664 -0.03(-0.91%)
Feb 24, 2022 2.865 3.290 2.787 3.290 2,909,214 +0.24(+7.87%)
Feb 23, 2022 3.230 3.250 3.025 3.050 2,406,036 -0.17(-5.28%)
Feb 22, 2022 3.010 3.290 3.010 3.220 3,055,389 +0.19(+6.27%)
Feb 18, 2022 3.030 0 +0.01(+0.33%)
Feb 17, 2022 3.110 3.250 3.010 3.020 1,354,530 -0.16(-5.03%)
Feb 16, 2022 3.200 3.250 3.130 3.180 1,676,610 -0.07(-2.15%)
Feb 15, 2022 3.080 3.292 3.070 3.250 2,123,885 +0.26(+8.70%)
Feb 14, 2022 3.160 3.197 2.980 2.990 2,531,316 -0.17(-5.38%)
Feb 11, 2022 3.230 3.285 3.110 3.160 2,129,165 -0.08(-2.47%)
Feb 10, 2022 3.260 3.470 3.180 3.240 3,100,016 -0.17(-4.99%)
Feb 09, 2022 3.152 3.440 3.152 3.410 2,339,818 +0.24(+7.57%)
Feb 08, 2022 3.140 3.180 3.010 3.170 2,190,129 +0.05(+1.60%)
Feb 07, 2022 3.020 3.230 3.010 3.120 2,294,530 +0.10(+3.31%)
Feb 04, 2022 2.790 3.070 2.770 3.020 2,945,406 +0.26(+9.42%)
Feb 03, 2022 2.810 2.760 2.760 2,050,213 -0.13(-4.50%)
Feb 02, 2022 3.130 3.155 2.880 2.890 7,391,935 -0.03(-1.03%)
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.