Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.005 -0.005 (-0.25%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.500 3.620 3.120 3.200 8,110,144 -0.06(-1.84%)
Feb 25, 2022 3.250 3.270 3.140 3.260 2,107,664 -0.03(-0.91%)
Feb 24, 2022 2.865 3.290 2.787 3.290 2,909,214 +0.24(+7.87%)
Feb 23, 2022 3.230 3.230 3.025 3.050 2,406,036 -0.17(-5.28%)
Feb 22, 2022 3.010 3.290 3.010 3.220 3,055,389 +0.19(+6.27%)
Feb 18, 2022 3.030 0 +0.01(+0.33%)
Feb 17, 2022 3.110 3.250 3.010 3.020 1,354,530 -0.16(-5.03%)
Feb 16, 2022 3.200 3.250 3.130 3.180 1,676,610 -0.07(-2.15%)
Feb 15, 2022 3.080 3.292 3.070 3.250 2,123,885 +0.26(+8.70%)
Feb 14, 2022 3.160 3.197 2.980 2.990 2,531,316 -0.17(-5.38%)
Feb 11, 2022 3.230 3.285 3.110 3.160 2,129,165 -0.08(-2.47%)
Feb 10, 2022 3.260 3.470 3.180 3.240 3,100,016 -0.17(-4.99%)
Feb 09, 2022 3.152 3.440 3.152 3.410 2,339,818 +0.24(+7.57%)
Feb 08, 2022 3.140 3.180 3.010 3.170 2,190,129 +0.05(+1.60%)
Feb 07, 2022 3.020 3.230 3.010 3.120 2,294,530 +0.10(+3.31%)
Feb 04, 2022 2.790 3.070 2.770 3.020 2,945,406 +0.26(+9.42%)
Feb 03, 2022 2.810 2.760 2.760 2,050,213 -0.13(-4.50%)
Feb 02, 2022 3.130 3.155 2.880 2.890 7,391,935 -0.03(-1.03%)
Feb 01, 2022 2.810 2.930 2.757 2.920 2,486,445 +0.11(+3.91%)
Jan 31, 2022 2.520 2.810 2.810 2,695,234 +0.28(+11.07%)
Jan 28, 2022 2.420 2.530 2.380 2.530 2,470,874 +0.11(+4.55%)
Jan 27, 2022 2.720 2.725 2.410 2.420 4,218,817 -0.26(-9.70%)
Jan 26, 2022 2.710 2.870 2.665 2.680 2,757,789 -0.03(-1.11%)
Jan 25, 2022 2.620 2.765 2.610 2.710 2,341,566 +0.02(+0.74%)
Jan 24, 2022 2.560 2.720 2.410 2.690 4,320,271 +0.01(+0.37%)
Jan 21, 2022 2.810 2.860 2.630 2.680 5,298,807 -0.13(-4.63%)
Jan 20, 2022 3.000 3.070 2.800 2.810 4,603,400 -0.20(-6.64%)
Jan 19, 2022 3.080 3.135 2.980 3.010 3,143,465 -0.06(-1.95%)
Jan 18, 2022 3.260 3.310 3.060 3.070 3,381,284 -0.24(-7.25%)
Jan 14, 2022 3.310 0 +0.09(+2.80%)
Jan 13, 2022 3.330 3.340 3.220 3.220 2,435,170 -0.08(-2.42%)
Jan 12, 2022 3.360 3.390 3.265 3.300 2,105,766 -0.06(-1.79%)
Jan 11, 2022 3.500 3.520 3.350 3.360 2,878,890 -0.16(-4.55%)
Jan 10, 2022 3.530 3.590 3.380 3.520 2,233,611 +0.02(+0.57%)
Jan 07, 2022 3.560 3.620 3.460 3.500 1,761,997 -0.06(-1.69%)
Jan 06, 2022 3.500 3.610 3.395 3.560 2,882,686 +0.03(+0.85%)
Jan 05, 2022 3.760 3.770 3.520 3.530 2,657,022 -0.20(-5.36%)
Jan 04, 2022 3.940 3.950 3.652 3.730 4,027,432 -0.25(-6.28%)
Jan 03, 2022 3.890 4.005 3.780 3.980 2,230,014 +0.09(+2.31%)
Dec 31, 2021 3.860 4.030 3.840 3.890 2,919,510 +0.01(+0.26%)
Dec 30, 2021 3.770 3.910 3.740 3.880 2,725,392 +0.12(+3.19%)
Dec 29, 2021 3.790 3.855 3.700 3.760 3,169,772 -0.06(-1.57%)
Dec 28, 2021 3.850 4.010 3.780 3.820 3,689,100 -0.04(-1.04%)
Dec 27, 2021 4.160 4.160 3.850 3.860 4,468,821 -0.30(-7.21%)
Dec 23, 2021 4.130 4.235 4.000 4.160 4,364,163 +0.00(+0.00%)
Dec 22, 2021 4.330 4.330 4.130 4.160 3,083,007 -0.13(-3.03%)
Dec 21, 2021 4.380 4.460 4.268 4.290 3,597,729 -0.09(-2.05%)
Dec 20, 2021 4.170 4.500 4.140 4.380 7,429,004 +0.10(+2.34%)
Dec 17, 2021 3.850 4.340 3.780 4.280 7,839,714 +0.39(+10.03%)
Dec 16, 2021 4.070 4.150 3.875 3.890 4,527,563 -0.20(-4.89%)
Dec 15, 2021 4.120 4.120 3.870 4.090 5,168,285 -0.05(-1.21%)
Dec 14, 2021 4.250 4.580 4.020 4.140 8,349,434 -0.22(-5.05%)
Dec 13, 2021 4.380 4.500 4.143 4.360 7,749,376 +0.22(+5.31%)
Dec 10, 2021 4.500 4.670 4.110 4.140 7,097,448 -0.17(-3.94%)
Dec 09, 2021 4.110 4.595 4.080 4.310 12,340,122 +0.17(+4.11%)
Dec 08, 2021 3.900 4.260 3.830 4.140 7,935,871 +0.18(+4.55%)
Dec 07, 2021 3.980 5.840 3.790 3.960 19,834,020 +0.25(+6.74%)
Dec 06, 2021 3.990 4.010 3.540 3.710 10,047,095 -0.44(-10.60%)
Dec 03, 2021 4.050 4.450 3.920 4.150 18,236,844 -0.16(-3.71%)
Dec 02, 2021 4.970 5.140 4.110 4.310 72,388,424 -0.30(-6.51%)
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.