Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.690 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.160 3.220 3.110 3.160 151,328 +0.07(+2.27%)
Feb 26, 2016 3.000 3.220 2.970 3.090 226,408 +0.10(+3.34%)
Feb 25, 2016 3.100 3.130 2.970 2.990 63,075 -0.09(-2.92%)
Feb 24, 2016 3.150 3.190 2.990 3.080 157,490 -0.09(-2.84%)
Feb 23, 2016 3.220 3.290 3.120 3.170 115,597 -0.04(-1.25%)
Feb 22, 2016 3.200 3.290 3.133 3.210 165,665 +0.08(+2.56%)
Feb 19, 2016 3.100 3.220 3.060 3.130 171,293 +0.02(+0.64%)
Feb 18, 2016 3.140 3.190 3.050 3.110 81,895 -0.04(-1.27%)
Feb 17, 2016 3.130 3.180 3.010 3.150 330,152 +0.08(+2.61%)
Feb 16, 2016 3.010 3.130 2.920 3.070 143,347 +0.07(+2.33%)
Feb 12, 2016 3.000 3.000 3.000 3.000 126,700 +0.05(+1.69%)
Feb 11, 2016 2.880 2.990 2.800 2.950 222,859 +0.06(+2.08%)
Feb 10, 2016 3.020 3.070 2.840 2.890 269,526 -0.11(-3.67%)
Feb 09, 2016 2.850 3.040 2.720 3.000 315,476 +0.10(+3.45%)
Feb 08, 2016 3.120 3.269 2.860 2.900 293,884 -0.23(-7.35%)
Feb 05, 2016 3.170 3.210 3.060 3.130 186,560 -0.04(-1.26%)
Feb 04, 2016 3.150 3.230 3.050 3.170 193,837 +0.05(+1.60%)
Feb 03, 2016 3.110 3.220 2.960 3.120 153,991 +0.04(+1.30%)
Feb 02, 2016 3.100 3.230 3.020 3.080 183,384 -0.05(-1.60%)
Feb 01, 2016 3.150 3.290 2.980 3.130 351,271 -0.01(-0.32%)
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%)
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.