Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.530 USD +0.110 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.730 2.850 2.730 2.780 224,000 +0.05(+1.83%)
Dec 30, 2019 2.500 2.870 2.440 2.730 610,787 +0.24(+9.64%)
Dec 27, 2019 2.560 2.590 2.480 2.490 314,200 -0.13(-4.96%)
Dec 26, 2019 2.760 2.780 2.600 2.620 160,683 -0.13(-4.73%)
Dec 24, 2019 2.780 2.800 2.700 2.750 152,300 +0.00(+0.00%)
Dec 23, 2019 2.800 2.850 2.480 2.750 1,016,404 -0.14(-4.84%)
Dec 20, 2019 2.250 2.990 2.200 2.890 5,348,700 +0.61(+26.75%)
Dec 19, 2019 2.270 2.300 2.170 2.280 177,201 +0.00(+0.00%)
Dec 18, 2019 2.270 2.310 2.190 2.280 274,665 +0.02(+0.88%)
Dec 17, 2019 2.240 2.323 2.160 2.260 335,092 +0.03(+1.35%)
Dec 16, 2019 2.340 2.360 2.180 2.230 452,346 -0.10(-4.29%)
Dec 13, 2019 2.380 2.410 2.330 2.330 202,800 -0.06(-2.51%)
Dec 12, 2019 2.430 2.490 2.360 2.390 334,731 -0.01(-0.42%)
Dec 11, 2019 2.360 2.430 2.260 2.400 273,089 +0.05(+2.13%)
Dec 10, 2019 2.390 2.390 2.290 2.350 204,337 -0.01(-0.42%)
Dec 09, 2019 2.330 2.400 2.250 2.360 403,939 +0.07(+3.06%)
Dec 06, 2019 2.230 2.362 2.220 2.290 416,100 +0.07(+3.15%)
Dec 05, 2019 2.220 2.430 2.150 2.220 466,934 -0.04(-1.77%)
Dec 04, 2019 2.060 2.450 2.060 2.260 1,458,985 +0.26(+13.00%)
Dec 03, 2019 1.580 2.040 1.580 2.000 535,988 +0.37(+22.70%)
Dec 02, 2019 1.680 1.723 1.560 1.630 3,542,073 -0.04(-2.40%)
Nov 29, 2019 1.640 1.770 1.625 1.670 279,200 +0.02(+1.21%)
Nov 27, 2019 1.670 1.750 1.630 1.650 397,200 -0.02(-1.20%)
Nov 26, 2019 1.560 1.670 1.560 1.670 263,710 +0.11(+7.05%)
Nov 25, 2019 1.650 1.770 1.510 1.560 567,384 +0.03(+1.96%)
Nov 22, 2019 1.500 1.539 1.490 1.530 95,200 +0.03(+2.00%)
Nov 21, 2019 1.520 1.520 1.470 1.500 108,271 -0.01(-0.66%)
Nov 20, 2019 1.470 1.550 1.450 1.510 304,139 +0.03(+2.03%)
Nov 19, 2019 1.490 1.490 1.450 1.480 132,484 +0.01(+0.68%)
Nov 18, 2019 1.490 1.530 1.450 1.470 236,790 -0.04(-2.65%)
Nov 15, 2019 1.540 1.570 1.450 1.510 180,400 -0.02(-1.31%)
Nov 14, 2019 1.510 1.680 1.490 1.530 978,945 +0.01(+0.66%)
Nov 13, 2019 1.500 1.530 1.440 1.520 326,198 +0.04(+2.70%)
Nov 12, 2019 1.440 1.500 1.390 1.480 216,353 +0.04(+2.78%)
Nov 11, 2019 1.450 1.470 1.420 1.440 228,455 +0.01(+0.70%)
Nov 08, 2019 1.410 1.500 1.388 1.430 187,600 +0.00(+0.00%)
Nov 07, 2019 1.450 1.470 1.380 1.430 207,856 -0.02(-1.38%)
Nov 06, 2019 1.450 1.490 1.360 1.450 643,432 -0.04(-2.68%)
Nov 05, 2019 1.460 1.600 1.400 1.490 1,394,132 +0.05(+3.47%)
Nov 04, 2019 1.440 1.450 1.360 1.440 612,045 +0.03(+2.13%)
Nov 01, 2019 1.320 1.490 1.250 1.410 1,638,900 -0.01(-0.70%)
Oct 31, 2019 0.9600 1.620 0.9500 1.420 10,032,097 +0.53(+59.62%)
Oct 30, 2019 0.8960 0.9250 0.8729 0.8896 159,142 -0.01(-0.71%)
Oct 29, 2019 0.8800 0.8990 0.8751 0.8960 163,258 +0.00(+0.12%)
Oct 28, 2019 0.8803 0.9197 0.8800 0.8949 200,840 +0.01(+1.69%)
Oct 25, 2019 0.8810 0.9000 0.8611 0.8800 215,800 -0.01(-1.12%)
Oct 24, 2019 0.8900 0.8900 0.8400 0.8900 198,930 +0.00(+0.08%)
Oct 23, 2019 0.9010 0.9200 0.8774 0.8893 225,009 -0.02(-2.06%)
Oct 22, 2019 0.8600 0.9259 0.8600 0.9080 780,934 +0.03(+3.02%)
Oct 21, 2019 0.9206 0.9206 0.8214 0.8814 364,010 -0.05(-4.94%)
Oct 18, 2019 0.9330 0.9600 0.9001 0.9272 91,700 -0.00(-0.15%)
Oct 17, 2019 0.9500 0.9980 0.9000 0.9286 554,288 -0.00(-0.15%)
Oct 16, 2019 1.020 1.020 0.9200 0.9300 118,038 -0.09(-8.82%)
Oct 15, 2019 0.9352 1.030 0.9050 1.020 165,084 +0.08(+8.51%)
Oct 14, 2019 0.9300 0.9699 0.8901 0.9400 62,878 +0.01(+1.08%)
Oct 11, 2019 0.8900 0.9674 0.8820 0.9300 205,400 +0.04(+4.49%)
Oct 10, 2019 0.8700 0.9500 0.8700 0.8900 195,269 +0.02(+2.30%)
Oct 09, 2019 0.9284 0.9284 0.8310 0.8700 323,649 -0.02(-2.25%)
Oct 08, 2019 0.9400 0.9400 0.8800 0.8900 235,541 -0.03(-2.82%)
Oct 07, 2019 1.010 1.150 0.8977 0.9158 1,310,979 -0.10(-10.22%)
Oct 04, 2019 1.010 1.110 1.000 1.020 3,934,400 -0.41(-28.67%)
Oct 03, 2019 1.380 1.430 1.330 1.430 261,875 +0.05(+3.62%)
Oct 02, 2019 1.460 1.460 1.370 1.380 90,803 -0.09(-6.12%)
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.