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 (%)
May 28, 2021 2.910 2.960 2.790 2.830 963,821 -0.02(-0.70%)
May 27, 2021 2.810 2.910 2.785 2.850 798,989 +0.07(+2.52%)
May 26, 2021 2.680 2.865 2.660 2.780 1,049,006 +0.11(+4.12%)
May 25, 2021 2.700 2.770 2.670 2.670 640,578 -0.03(-1.11%)
May 24, 2021 2.750 2.770 2.680 2.700 1,072,748 -0.04(-1.46%)
May 21, 2021 2.800 2.830 2.720 2.740 925,803 -0.04(-1.44%)
May 20, 2021 2.720 2.830 2.660 2.780 901,865 +0.11(+4.12%)
May 19, 2021 2.720 2.820 2.670 2.670 1,188,191 -0.14(-4.98%)
May 18, 2021 2.740 2.880 2.715 2.810 832,331 +0.09(+3.31%)
May 17, 2021 2.660 2.730 2.570 2.720 678,771 +0.10(+3.82%)
May 14, 2021 2.570 2.665 2.540 2.620 720,085 +0.12(+4.80%)
May 13, 2021 2.750 2.750 2.430 2.500 1,557,013 -0.22(-8.09%)
May 12, 2021 2.740 2.870 2.690 2.720 837,642 -0.03(-1.09%)
May 11, 2021 2.530 2.810 2.450 2.750 1,629,588 +0.10(+3.77%)
May 10, 2021 2.840 2.850 2.650 2.650 1,298,302 -0.16(-5.69%)
May 07, 2021 2.830 2.970 2.800 2.810 1,504,761 +0.01(+0.36%)
May 06, 2021 2.760 2.860 2.660 2.800 3,250,156 -0.16(-5.41%)
May 05, 2021 3.220 3.220 2.940 2.960 2,731,414 -0.37(-11.11%)
May 04, 2021 3.360 3.410 3.240 3.330 1,875,843 -0.11(-3.20%)
May 03, 2021 3.550 3.560 3.380 3.440 1,220,491 -0.03(-0.86%)
Apr 30, 2021 3.450 3.570 3.440 3.470 950,900 -0.04(-1.14%)
Apr 29, 2021 3.430 3.570 3.370 3.510 1,159,782 +0.09(+2.63%)
Apr 28, 2021 3.580 3.580 3.340 3.420 1,280,977 -0.04(-1.16%)
Apr 27, 2021 3.360 3.520 3.330 3.460 1,463,867 +0.18(+5.49%)
Apr 26, 2021 3.230 3.370 3.200 3.280 1,178,848 +0.03(+0.92%)
Apr 23, 2021 3.180 3.289 3.140 3.250 754,800 +0.06(+1.88%)
Apr 22, 2021 3.150 3.280 3.090 3.190 1,364,817 +0.06(+1.92%)
Apr 21, 2021 3.000 3.150 2.930 3.130 799,019 +0.14(+4.68%)
Apr 20, 2021 3.050 3.070 2.950 2.990 1,213,087 -0.04(-1.32%)
Apr 19, 2021 3.040 3.180 3.020 3.030 1,299,285 -0.04(-1.30%)
Apr 16, 2021 3.200 3.200 3.020 3.070 2,002,800 -0.13(-4.06%)
Apr 15, 2021 3.370 3.380 3.170 3.200 1,012,617 -0.12(-3.61%)
Apr 14, 2021 3.170 3.390 3.150 3.320 1,203,569 +0.15(+4.73%)
Apr 13, 2021 3.150 3.190 3.060 3.170 1,041,530 +0.06(+1.93%)
Apr 12, 2021 3.300 3.340 3.020 3.110 1,474,748 -0.19(-5.76%)
Apr 09, 2021 3.250 3.379 3.190 3.300 963,000 +0.01(+0.30%)
Apr 08, 2021 3.300 3.360 3.200 3.290 1,119,464 +0.05(+1.54%)
Apr 07, 2021 3.380 3.380 3.200 3.240 777,009 -0.12(-3.57%)
Apr 06, 2021 3.400 3.470 3.310 3.360 1,191,937 -0.03(-0.88%)
Apr 05, 2021 3.460 3.510 3.330 3.390 833,791 -0.04(-1.17%)
Apr 01, 2021 3.500 3.550 3.400 3.430 1,420,400 +0.10(+3.00%)
Mar 31, 2021 3.210 3.400 3.190 3.330 1,186,819 +0.18(+5.71%)
Mar 30, 2021 3.240 3.310 3.120 3.150 977,983 -0.11(-3.37%)
Mar 29, 2021 3.330 3.350 3.210 3.260 818,674 -0.10(-2.98%)
Mar 26, 2021 3.360 3.440 3.270 3.360 865,600 +0.01(+0.30%)
Mar 25, 2021 3.320 3.380 3.210 3.350 1,233,081 +0.02(+0.60%)
Mar 24, 2021 3.400 3.560 3.320 3.330 2,227,907 -0.06(-1.77%)
Mar 23, 2021 3.520 3.540 3.350 3.390 1,528,078 -0.17(-4.78%)
Mar 22, 2021 3.665 3.700 3.520 3.560 1,173,067 -0.09(-2.47%)
Mar 19, 2021 3.620 3.710 3.560 3.650 1,222,300 +0.04(+1.11%)
Mar 18, 2021 3.690 3.850 3.590 3.610 1,127,783 -0.10(-2.70%)
Mar 17, 2021 3.680 3.780 3.560 3.710 1,584,951 -0.10(-2.62%)
Mar 16, 2021 3.910 4.070 3.680 3.810 3,891,320 +0.03(+0.79%)
Mar 15, 2021 3.760 3.880 3.720 3.780 1,254,765 -0.01(-0.26%)
Mar 12, 2021 3.710 3.830 3.620 3.790 1,519,900 -0.01(-0.26%)
Mar 11, 2021 3.740 3.880 3.700 3.800 1,759,380 +0.16(+4.40%)
Mar 10, 2021 3.670 3.750 3.560 3.640 1,257,405 +0.04(+1.11%)
Mar 09, 2021 3.380 3.650 3.350 3.600 2,322,301 +0.36(+11.11%)
Mar 08, 2021 3.280 3.480 3.200 3.240 2,032,539 -0.06(-1.82%)
Mar 05, 2021 3.200 3.300 2.910 3.300 3,754,600 +0.16(+5.10%)
Mar 04, 2021 3.570 3.600 3.010 3.140 4,439,655 -0.50(-13.74%)
Mar 03, 2021 3.850 3.880 3.620 3.640 1,745,586 -0.19(-4.96%)
Mar 02, 2021 3.880 3.910 3.790 3.830 1,361,741 -0.01(-0.26%)
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.