Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.400 -0.080 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 2.690 2.820 2.690 2.800 716,154 +0.09(+3.32%)
Jun 30, 2022 2.620 2.759 2.620 2.710 586,547 +0.01(+0.37%)
Jun 29, 2022 2.570 2.700 2.520 2.700 553,688 +0.09(+3.45%)
Jun 28, 2022 2.660 2.710 2.575 2.610 675,021 -0.07(-2.61%)
Jun 27, 2022 2.800 2.860 2.625 2.680 928,577 -0.16(-5.63%)
Jun 24, 2022 2.950 2.950 2.800 2.840 2,698,065 -0.08(-2.74%)
Jun 23, 2022 2.750 2.940 2.720 2.920 1,222,678 +0.18(+6.57%)
Jun 22, 2022 2.690 2.850 2.650 2.740 822,041 +0.02(+0.74%)
Jun 21, 2022 2.700 2.860 2.680 2.720 1,331,320 +0.04(+1.49%)
Jun 17, 2022 2.570 2.760 2.543 2.680 1,784,357 +0.11(+4.28%)
Jun 16, 2022 2.480 2.610 2.390 2.570 1,295,331 +0.02(+0.78%)
Jun 15, 2022 2.440 2.610 2.420 2.550 1,110,654 +0.12(+4.94%)
Jun 14, 2022 2.380 2.450 2.320 2.430 549,092 +0.05(+2.10%)
Jun 13, 2022 2.420 2.450 2.290 2.380 949,193 -0.14(-5.56%)
Jun 10, 2022 2.600 2.610 2.420 2.520 812,196 -0.13(-4.91%)
Jun 09, 2022 2.670 2.710 2.620 2.650 610,838 -0.03(-1.12%)
Jun 08, 2022 2.630 2.820 2.630 2.680 729,101 -0.02(-0.74%)
Jun 07, 2022 2.540 2.700 2.480 2.700 582,476 +0.14(+5.47%)
Jun 06, 2022 2.730 2.740 2.480 2.560 1,111,354 -0.14(-5.19%)
Jun 03, 2022 2.600 2.730 2.540 2.700 812,533 +0.06(+2.27%)
Jun 02, 2022 2.460 2.650 2.430 2.640 1,507,809 +0.18(+7.32%)
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.