Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.445 -0.135 (-5.22%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.400 1.440 1.350 1.370 156,100 -0.03(-2.14%)
Aug 29, 2019 1.360 1.400 1.300 1.400 256,621 +0.05(+3.70%)
Aug 28, 2019 1.330 1.390 1.310 1.350 117,068 +0.01(+0.75%)
Aug 27, 2019 1.360 1.450 1.290 1.340 159,429 -0.02(-1.47%)
Aug 26, 2019 1.400 1.400 1.310 1.360 222,977 -0.02(-1.81%)
Aug 23, 2019 1.430 1.490 1.380 1.385 212,300 -0.07(-5.14%)
Aug 22, 2019 1.490 1.500 1.430 1.460 144,899 -0.02(-1.35%)
Aug 21, 2019 1.470 1.510 1.430 1.480 100,501 +0.02(+1.37%)
Aug 20, 2019 1.500 1.500 1.410 1.460 90,223 -0.01(-0.68%)
Aug 19, 2019 1.500 1.650 1.450 1.470 158,939 -0.03(-2.00%)
Aug 16, 2019 1.450 1.540 1.450 1.500 141,500 +0.08(+5.63%)
Aug 15, 2019 1.490 1.580 1.380 1.420 137,060 -0.05(-3.40%)
Aug 14, 2019 1.530 1.650 1.450 1.470 209,782 -0.08(-5.16%)
Aug 13, 2019 1.510 1.590 1.460 1.550 330,716 +0.04(+2.65%)
Aug 12, 2019 1.650 1.684 1.510 1.510 166,998 -0.14(-8.48%)
Aug 09, 2019 1.640 1.700 1.610 1.650 177,200 +0.00(+0.00%)
Aug 08, 2019 1.650 1.650 1.570 1.650 221,168 +0.02(+1.23%)
Aug 07, 2019 1.610 1.660 1.570 1.630 70,139 -0.02(-1.21%)
Aug 06, 2019 1.610 1.680 1.550 1.650 124,233 +0.05(+3.12%)
Aug 05, 2019 1.670 1.760 1.550 1.600 207,912 -0.03(-1.84%)
Aug 02, 2019 1.720 1.720 1.550 1.630 316,000 -0.09(-5.23%)
Aug 01, 2019 1.790 1.830 1.700 1.720 107,423 -0.06(-3.37%)
Jul 31, 2019 1.900 1.937 1.770 1.780 109,658 -0.12(-6.32%)
Jul 30, 2019 1.750 1.910 1.680 1.900 168,588 +0.13(+7.34%)
Jul 29, 2019 1.800 1.850 1.710 1.770 97,454 -0.03(-1.67%)
Jul 26, 2019 1.790 1.840 1.750 1.800 118,500 +0.02(+1.12%)
Jul 25, 2019 1.860 1.860 1.720 1.780 203,698 -0.07(-3.78%)
Jul 24, 2019 1.850 1.890 1.780 1.850 82,307 +0.00(+0.00%)
Jul 23, 2019 1.890 1.930 1.800 1.850 166,635 -0.04(-2.12%)
Jul 22, 2019 1.730 2.020 1.720 1.890 414,631 +0.16(+9.25%)
Jul 19, 2019 1.920 2.080 1.720 1.730 605,500 -0.22(-11.28%)
Jul 18, 2019 2.010 2.050 1.940 1.950 364,247 -0.08(-3.94%)
Jul 17, 2019 2.090 2.090 2.013 2.030 249,601 -0.07(-3.33%)
Jul 16, 2019 2.350 2.420 2.070 2.100 463,328 -0.24(-10.26%)
Jul 15, 2019 2.390 2.450 2.320 2.340 359,241 -0.06(-2.50%)
Jul 12, 2019 2.360 2.450 2.320 2.400 245,300 +0.05(+2.13%)
Jul 11, 2019 2.300 2.380 2.262 2.350 287,456 +0.05(+2.17%)
Jul 10, 2019 2.250 2.340 2.230 2.300 324,338 +0.04(+1.77%)
Jul 09, 2019 2.230 2.330 2.210 2.260 327,827 +0.03(+1.35%)
Jul 08, 2019 2.240 2.270 2.120 2.230 280,989 -0.02(-0.89%)
Jul 05, 2019 2.150 2.289 2.150 2.250 313,300 +0.09(+4.17%)
Jul 03, 2019 2.350 2.350 2.150 2.160 200,000 -0.12(-5.26%)
Jul 02, 2019 2.250 2.350 2.200 2.280 322,627 -0.01(-0.44%)
Jul 01, 2019 2.140 2.320 2.080 2.290 512,371 +0.21(+10.10%)
Jun 28, 2019 2.290 2.310 2.050 2.080 4,272,200 -0.18(-7.96%)
Jun 27, 2019 2.260 2.350 2.250 2.260 493,299 -0.01(-0.44%)
Jun 26, 2019 2.460 2.490 2.220 2.270 759,096 -0.15(-6.20%)
Jun 25, 2019 2.170 2.470 2.120 2.420 769,375 +0.24(+11.01%)
Jun 24, 2019 2.180 2.230 2.040 2.180 732,085 -0.02(-0.91%)
Jun 21, 2019 2.360 2.538 2.169 2.200 1,770,700 -0.16(-6.78%)
Jun 20, 2019 1.880 2.740 1.820 2.360 4,464,310 +0.64(+37.21%)
Jun 19, 2019 1.780 1.849 1.710 1.720 365,865 -0.06(-3.37%)
Jun 18, 2019 1.890 1.940 1.740 1.780 378,173 -0.04(-2.20%)
Jun 17, 2019 1.500 1.940 1.420 1.820 832,013 +0.36(+24.66%)
Jun 14, 2019 1.540 1.550 1.445 1.460 695,900 -0.07(-4.58%)
Jun 13, 2019 1.520 1.590 1.520 1.530 341,331 +0.01(+0.66%)
Jun 12, 2019 1.590 1.600 1.490 1.520 305,430 -0.05(-3.18%)
Jun 11, 2019 1.650 1.650 1.530 1.570 476,588 -0.03(-1.88%)
Jun 10, 2019 1.620 1.680 1.590 1.600 385,896 -0.02(-1.23%)
Jun 07, 2019 1.640 1.680 1.560 1.620 439,500 -0.01(-0.61%)
Jun 06, 2019 1.690 1.694 1.600 1.630 235,412 -0.03(-1.81%)
Jun 05, 2019 1.870 1.870 1.630 1.660 308,419 -0.16(-8.79%)
Jun 04, 2019 1.930 1.975 1.820 1.820 216,866 -0.08(-4.21%)
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.