Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.580 +0.130 (+5.31%)
Streaming Delayed Price Updated: 12:05 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.340 7.570 7.040 7.110 543,360 -0.25(-3.40%)
Aug 28, 2015 7.150 7.480 7.150 7.360 514,852 +0.09(+1.24%)
Aug 27, 2015 7.100 7.390 6.895 7.270 708,423 +0.27(+3.86%)
Aug 26, 2015 7.120 7.390 6.420 7.000 746,769 +0.02(+0.29%)
Aug 25, 2015 7.060 7.270 6.725 6.980 703,700 +0.05(+0.72%)
Aug 24, 2015 6.230 7.180 6.230 6.930 507,330 -0.28(-3.88%)
Aug 21, 2015 7.250 7.480 6.890 7.210 808,410 -0.07(-0.96%)
Aug 20, 2015 7.500 7.780 7.230 7.280 613,417 -0.36(-4.71%)
Aug 19, 2015 8.230 8.230 7.520 7.640 704,966 -0.59(-7.17%)
Aug 18, 2015 8.580 8.770 7.990 8.230 575,265 -0.54(-6.16%)
Aug 17, 2015 8.490 8.820 8.000 8.770 500,963 +0.28(+3.30%)
Aug 14, 2015 8.690 8.880 8.270 8.490 548,689 -0.46(-5.14%)
Aug 13, 2015 8.900 9.440 8.890 8.950 302,656 -0.15(-1.65%)
Aug 12, 2015 8.910 9.530 8.640 9.100 506,901 -0.01(-0.11%)
Aug 11, 2015 9.710 10.10 8.960 9.110 904,805 -0.91(-9.08%)
Aug 10, 2015 9.970 10.41 9.900 10.02 359,067 -0.09(-0.89%)
Aug 07, 2015 9.930 10.32 9.530 10.11 475,492 +0.16(+1.61%)
Aug 06, 2015 10.05 10.33 9.670 9.950 449,391 -0.38(-3.68%)
Aug 05, 2015 10.20 10.50 10.03 10.33 299,562 -0.15(-1.43%)
Aug 04, 2015 10.22 11.50 10.15 10.48 403,440 -0.02(-0.19%)
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.