Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 2.000 2.030 1.960 1.980 358,305 -0.06(-2.94%)
Sep 28, 2022 1.900 2.055 1.900 2.040 537,296 +0.11(+5.70%)
Sep 27, 2022 1.890 1.990 1.880 1.930 379,295 +0.05(+2.66%)
Sep 26, 2022 1.870 1.970 1.870 1.880 500,664 -0.04(-2.08%)
Sep 23, 2022 1.920 1.940 1.850 1.920 976,725 -0.04(-2.04%)
Sep 22, 2022 2.010 2.020 1.940 1.960 887,692 -0.06(-2.97%)
Sep 21, 2022 2.050 2.070 2.000 2.020 644,255 -0.03(-1.46%)
Sep 20, 2022 2.110 2.120 2.025 2.050 590,946 -0.09(-4.21%)
Sep 19, 2022 2.190 2.190 2.079 2.140 689,214 -0.08(-3.60%)
Sep 16, 2022 2.290 2.290 2.140 2.220 1,598,600 -0.09(-3.90%)
Sep 15, 2022 2.320 2.340 2.290 2.310 701,095 -0.03(-1.28%)
Sep 14, 2022 2.300 2.440 2.299 2.340 1,841,229 +0.07(+3.08%)
Sep 13, 2022 2.220 2.290 2.180 2.270 602,114 +0.01(+0.44%)
Sep 12, 2022 2.270 2.270 2.200 2.260 823,283 +0.02(+0.89%)
Sep 09, 2022 2.280 2.290 2.230 2.240 380,568 -0.02(-0.88%)
Sep 08, 2022 2.170 2.260 2.160 2.260 646,749 +0.04(+1.80%)
Sep 07, 2022 2.130 2.220 2.115 2.220 794,763 +0.11(+5.21%)
Sep 06, 2022 2.220 2.225 2.110 2.110 432,921 -0.10(-4.52%)
Sep 02, 2022 2.340 2.340 2.200 2.210 590,998 -0.08(-3.49%)
Sep 01, 2022 2.220 2.305 2.150 2.290 718,959 +0.07(+3.15%)
Aug 31, 2022 2.260 2.280 2.190 2.220 406,329 -0.04(-1.77%)
Aug 30, 2022 2.330 2.330 2.200 2.260 717,732 -0.02(-0.88%)
Aug 29, 2022 2.320 2.330 2.270 2.280 656,740 +0.00(+0.00%)
Aug 26, 2022 2.350 2.399 2.260 2.280 803,166 -0.03(-1.30%)
Aug 25, 2022 2.320 2.399 2.275 2.310 424,978 -0.01(-0.43%)
Aug 24, 2022 2.300 2.330 2.260 2.320 462,483 +0.05(+2.20%)
Aug 23, 2022 2.260 2.320 2.250 2.270 403,928 -0.02(-0.87%)
Aug 22, 2022 2.270 2.310 2.250 2.290 642,970 +0.01(+0.44%)
Aug 19, 2022 2.360 2.390 2.280 2.280 611,065 -0.12(-5.00%)
Aug 18, 2022 2.400 2.410 2.335 2.400 518,649 +0.00(+0.00%)
Aug 17, 2022 2.410 2.465 2.385 2.400 592,545 -0.08(-3.23%)
Aug 16, 2022 2.530 2.540 2.455 2.480 887,039 -0.05(-1.98%)
Aug 15, 2022 2.480 2.550 2.480 2.530 868,506 +0.03(+1.20%)
Aug 12, 2022 2.460 2.540 2.450 2.500 713,956 +0.03(+1.21%)
Aug 11, 2022 2.520 2.525 2.440 2.470 786,251 -0.03(-1.20%)
Aug 10, 2022 2.460 2.500 2.440 2.500 1,028,500 +0.04(+1.63%)
Aug 09, 2022 2.490 2.505 2.400 2.460 923,900 -0.04(-1.60%)
Aug 08, 2022 2.550 2.580 2.465 2.500 986,240 -0.03(-1.19%)
Aug 05, 2022 2.500 2.560 2.451 2.530 965,856 -0.01(-0.39%)
Aug 04, 2022 2.500 2.560 2.380 2.540 1,592,234 +0.08(+3.25%)
Aug 03, 2022 2.390 2.460 2.250 2.460 2,051,658 +0.16(+6.96%)
Aug 02, 2022 2.190 2.350 2.190 2.300 998,059 +0.10(+4.55%)
Aug 01, 2022 2.280 2.300 2.200 2.200 734,389 -0.11(-4.76%)
Jul 29, 2022 2.360 2.360 2.260 2.310 894,244 -0.06(-2.53%)
Jul 28, 2022 2.390 2.390 2.320 2.370 485,642 -0.03(-1.25%)
Jul 27, 2022 2.410 2.410 2.340 2.400 613,811 +0.03(+1.27%)
Jul 26, 2022 2.380 2.470 2.342 2.370 430,004 -0.04(-1.66%)
Jul 25, 2022 2.460 2.460 2.370 2.410 531,253 +0.02(+0.84%)
Jul 22, 2022 2.560 2.560 2.390 2.390 1,010,909 -0.19(-7.36%)
Jul 21, 2022 2.550 2.600 2.510 2.580 718,236 +0.01(+0.39%)
Jul 20, 2022 2.520 2.660 2.520 2.570 1,167,847 +0.06(+2.39%)
Jul 19, 2022 2.450 2.550 2.450 2.510 711,507 +0.06(+2.45%)
Jul 18, 2022 2.580 2.620 2.430 2.450 762,244 -0.09(-3.54%)
Jul 15, 2022 2.570 2.590 2.450 2.540 525,031 +0.01(+0.40%)
Jul 14, 2022 2.540 2.590 2.500 2.530 676,049 -0.04(-1.56%)
Jul 13, 2022 2.530 2.670 2.520 2.570 613,899 +0.00(+0.00%)
Jul 12, 2022 2.580 2.630 2.460 2.570 863,169 -0.01(-0.39%)
Jul 11, 2022 2.830 2.850 2.580 2.580 641,922 -0.27(-9.47%)
Jul 08, 2022 2.820 2.860 2.740 2.850 817,340 +0.00(+0.00%)
Jul 07, 2022 2.830 2.879 2.750 2.850 663,531 +0.05(+1.79%)
Jul 06, 2022 2.850 2.895 2.771 2.800 585,726 -0.08(-2.78%)
Jul 05, 2022 2.790 2.990 2.772 2.880 1,571,864 +0.08(+2.86%)
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.