Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.580 -0.090 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.450 2.490 2.380 2.430 1,203,608 -0.05(-2.02%)
May 27, 2022 2.320 2.500 2.265 2.480 1,075,311 +0.17(+7.36%)
May 26, 2022 2.220 2.375 2.220 2.310 771,528 +0.06(+2.67%)
May 25, 2022 2.190 2.270 2.170 2.250 794,303 +0.06(+2.74%)
May 24, 2022 2.370 2.370 2.180 2.190 1,181,864 -0.21(-8.75%)
May 23, 2022 2.440 2.470 2.335 2.400 869,960 -0.04(-1.64%)
May 20, 2022 2.320 2.510 2.295 2.440 1,469,271 +0.10(+4.27%)
May 19, 2022 2.310 2.430 2.275 2.340 1,275,337 +0.03(+1.30%)
May 18, 2022 2.340 2.450 2.300 2.310 1,047,592 -0.10(-4.15%)
May 17, 2022 2.280 2.420 2.250 2.410 1,090,370 +0.15(+6.64%)
May 16, 2022 2.270 2.375 2.220 2.260 745,559 -0.05(-2.16%)
May 13, 2022 2.090 2.350 2.080 2.310 1,712,694 +0.25(+12.14%)
May 12, 2022 2.020 2.170 1.965 2.060 2,083,825 +0.00(+0.00%)
May 11, 2022 1.950 2.220 1.940 2.060 1,985,210 +0.08(+4.04%)
May 10, 2022 2.340 2.360 1.930 1.980 3,174,540 -0.25(-11.21%)
May 09, 2022 2.460 2.470 2.220 2.230 1,439,794 -0.30(-11.86%)
May 06, 2022 2.550 2.596 2.450 2.530 1,011,263 -0.02(-0.78%)
May 05, 2022 2.590 2.590 2.420 2.550 1,232,214 +0.06(+2.41%)
May 04, 2022 2.420 2.500 2.280 2.490 1,031,554 +0.07(+2.89%)
May 03, 2022 2.420 2.510 2.385 2.420 657,368 -0.02(-0.82%)
May 02, 2022 2.370 2.490 2.330 2.440 1,334,971 +0.11(+4.72%)
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 2.640 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%)
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.