Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.690 USD +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.250 3.430 3.120 3.140 443,567 -0.11(-3.38%)
Jan 28, 2016 3.460 3.460 3.192 3.250 407,470 -0.18(-5.25%)
Jan 27, 2016 3.590 3.720 3.390 3.430 235,289 -0.15(-4.19%)
Jan 26, 2016 3.700 3.700 3.460 3.580 160,373 -0.06(-1.65%)
Jan 25, 2016 3.580 3.880 3.490 3.640 190,096 +0.05(+1.39%)
Jan 22, 2016 3.600 3.780 3.560 3.590 305,076 +0.07(+1.99%)
Jan 21, 2016 3.540 3.800 3.436 3.520 357,809 +0.01(+0.28%)
Jan 20, 2016 3.400 3.580 3.220 3.510 360,819 +0.03(+0.86%)
Jan 19, 2016 3.800 3.912 3.400 3.480 323,319 -0.22(-5.95%)
Jan 15, 2016 3.720 3.700 3.700 3.700 390,800 -0.11(-2.89%)
Jan 14, 2016 3.700 3.920 3.576 3.810 309,729 +0.09(+2.42%)
Jan 13, 2016 3.820 3.990 3.600 3.720 484,786 -0.09(-2.36%)
Jan 12, 2016 3.870 4.040 3.745 3.810 353,954 -0.03(-0.78%)
Jan 11, 2016 4.060 4.060 3.690 3.840 449,922 -0.18(-4.48%)
Jan 08, 2016 4.150 4.330 3.980 4.020 346,215 -0.08(-1.95%)
Jan 07, 2016 4.150 4.260 4.013 4.100 469,243 -0.20(-4.65%)
Jan 06, 2016 4.460 4.460 4.250 4.300 288,806 -0.21(-4.66%)
Jan 05, 2016 4.560 4.710 4.450 4.510 207,247 -0.01(-0.22%)
Jan 04, 2016 4.390 4.620 4.362 4.520 316,811 +0.07(+1.57%)
Dec 31, 2015 4.500 4.450 4.450 4.450 481,300 -0.06(-1.33%)
Dec 30, 2015 4.520 4.690 4.410 4.510 291,897 -0.06(-1.31%)
Dec 29, 2015 4.560 4.630 4.480 4.570 205,186 +0.00(+0.00%)
Dec 28, 2015 4.690 4.690 4.530 4.570 162,747 -0.17(-3.59%)
Dec 24, 2015 4.680 4.740 4.740 4.740 114,700 +0.04(+0.85%)
Dec 23, 2015 4.490 4.750 4.490 4.700 390,157 +0.17(+3.75%)
Dec 22, 2015 4.600 4.650 4.475 4.530 238,502 -0.09(-1.95%)
Dec 21, 2015 4.760 4.790 4.523 4.620 176,006 -0.13(-2.74%)
Dec 18, 2015 4.680 4.940 4.641 4.750 301,871 +0.09(+1.93%)
Dec 17, 2015 4.680 4.790 4.570 4.660 196,938 -0.05(-1.06%)
Dec 16, 2015 4.600 4.720 4.550 4.710 540,058 +0.15(+3.29%)
Dec 15, 2015 4.370 4.590 4.250 4.560 398,387 +0.22(+5.07%)
Dec 14, 2015 4.520 4.666 4.250 4.340 336,358 -0.21(-4.62%)
Dec 11, 2015 4.620 4.650 4.440 4.550 340,974 -0.12(-2.57%)
Dec 10, 2015 4.790 4.890 4.552 4.670 491,701 -0.17(-3.51%)
Dec 09, 2015 4.900 5.020 4.820 4.840 232,789 -0.04(-0.82%)
Dec 08, 2015 4.860 5.110 4.860 4.880 199,956 -0.06(-1.21%)
Dec 07, 2015 5.230 5.290 4.920 4.940 511,156 -0.35(-6.62%)
Dec 04, 2015 5.380 5.440 5.250 5.290 243,121 -0.12(-2.22%)
Dec 03, 2015 5.590 5.660 5.390 5.410 255,805 -0.17(-3.05%)
Dec 02, 2015 5.560 5.700 5.510 5.580 252,007 -0.01(-0.18%)
Dec 01, 2015 5.640 5.673 5.450 5.590 225,819 +0.01(+0.18%)
Nov 30, 2015 5.500 5.790 5.450 5.580 388,828 +0.07(+1.27%)
Nov 27, 2015 5.470 5.550 5.390 5.510 234,372 +0.04(+0.73%)
Nov 25, 2015 5.420 5.470 5.470 5.470 399,200 +0.03(+0.55%)
Nov 24, 2015 5.380 5.500 5.380 5.440 146,009 +0.02(+0.37%)
Nov 23, 2015 5.530 5.540 5.380 5.420 230,755 -0.05(-0.91%)
Nov 20, 2015 5.660 5.660 5.400 5.470 175,250 -0.18(-3.19%)
Nov 19, 2015 5.730 5.880 5.550 5.650 264,731 +0.07(+1.25%)
Nov 18, 2015 5.310 5.600 5.220 5.580 274,700 +0.31(+5.88%)
Nov 17, 2015 5.410 5.670 5.250 5.270 322,329 -0.11(-2.04%)
Nov 16, 2015 5.520 5.680 5.260 5.380 339,231 -0.21(-3.76%)
Nov 13, 2015 5.500 5.720 5.360 5.590 262,239 +0.08(+1.45%)
Nov 12, 2015 5.720 5.720 5.470 5.510 261,526 -0.16(-2.82%)
Nov 11, 2015 5.930 5.930 5.650 5.670 275,998 -0.22(-3.74%)
Nov 10, 2015 6.060 6.060 5.690 5.890 307,981 -0.19(-3.13%)
Nov 09, 2015 5.920 6.120 5.830 6.080 405,506 +0.15(+2.53%)
Nov 06, 2015 5.670 5.960 5.450 5.930 337,936 +0.16(+2.77%)
Nov 05, 2015 6.040 6.120 5.750 5.770 700,735 -0.30(-4.94%)
Nov 04, 2015 5.860 6.120 5.780 6.070 417,030 +0.20(+3.41%)
Nov 03, 2015 5.740 6.120 5.670 5.870 420,672 +0.04(+0.69%)
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.