Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Cp (NQ: ABUS )

1.915 -0.075 (-3.77%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 21, 2023 1.990 2.010 1.970 1.990 654,377 -0.01(-0.50%)
Sep 20, 2023 1.980 2.030 1.980 2.000 450,951 +0.02(+1.01%)
Sep 19, 2023 1.990 2.000 1.960 1.980 460,920 -0.01(-0.50%)
Sep 18, 2023 2.020 2.035 1.980 1.990 549,579 -0.05(-2.45%)
Sep 15, 2023 2.050 2.070 2.000 2.040 1,276,456 -0.01(-0.49%)
Sep 14, 2023 2.030 2.080 2.030 2.050 409,485 +0.00(+0.00%)
Sep 13, 2023 2.040 2.060 2.005 2.050 642,153 +0.02(+0.99%)
Sep 12, 2023 2.190 2.190 2.015 2.030 776,992 -0.17(-7.73%)
Sep 11, 2023 2.130 2.210 2.100 2.200 897,420 +0.10(+4.76%)
Sep 08, 2023 2.050 2.110 2.030 2.100 658,808 +0.02(+0.96%)
Sep 07, 2023 2.080 2.080 2.045 2.080 661,944 +0.00(+0.00%)
Sep 06, 2023 2.030 2.100 2.020 2.080 476,132 +0.04(+1.96%)
Sep 05, 2023 2.040 2.050 2.020 2.040 634,586 -0.01(-0.49%)
Sep 01, 2023 2.030 2.070 2.015 2.050 738,166 +0.02(+0.99%)
Aug 31, 2023 2.010 2.050 2.010 2.030 601,205 +0.01(+0.50%)
Aug 30, 2023 2.020 2.048 2.000 2.020 520,474 -0.01(-0.49%)
Aug 29, 2023 2.020 2.030 2.010 2.030 377,321 +0.01(+0.50%)
Aug 28, 2023 2.030 2.050 2.010 2.020 232,826 -0.01(-0.49%)
Aug 25, 2023 2.040 2.050 2.012 2.030 304,643 -0.02(-0.98%)
Aug 24, 2023 2.030 2.060 2.020 2.050 595,580 +0.00(+0.00%)
Aug 23, 2023 2.040 2.090 2.030 2.050 517,540 +0.00(+0.00%)
Aug 22, 2023 2.050 2.115 2.040 2.050 479,000 +0.00(+0.00%)
Aug 21, 2023 2.040 2.080 2.011 2.050 708,850 -0.01(-0.49%)
Aug 18, 2023 2.050 2.120 2.040 2.060 508,351 -0.01(-0.48%)
Aug 17, 2023 2.020 2.150 2.010 2.070 1,623,011 +0.04(+1.97%)
Aug 16, 2023 1.990 2.075 1.980 2.030 1,131,940 +0.04(+2.01%)
Aug 15, 2023 2.020 2.030 1.990 1.990 704,082 -0.02(-1.00%)
Aug 14, 2023 2.020 2.040 1.984 2.010 370,393 -0.03(-1.47%)
Aug 11, 2023 2.060 2.070 2.000 2.040 410,951 -0.02(-0.97%)
Aug 10, 2023 2.030 2.085 2.005 2.060 1,068,098 +0.03(+1.48%)
Aug 09, 2023 2.030 2.050 2.025 2.030 608,418 +0.00(+0.00%)
Aug 08, 2023 2.080 2.080 2.010 2.030 476,401 -0.07(-3.33%)
Aug 07, 2023 2.130 2.130 2.035 2.100 631,791 -0.04(-1.87%)
Aug 04, 2023 2.050 2.170 2.050 2.140 832,032 +0.08(+3.88%)
Aug 03, 2023 2.130 2.130 1.995 2.060 719,246 -0.02(-0.96%)
Aug 02, 2023 2.150 2.185 2.070 2.080 483,728 -0.10(-4.59%)
Aug 01, 2023 2.200 2.210 2.160 2.180 411,035 +0.01(+0.46%)
Jul 31, 2023 2.170 2.180 2.150 2.170 334,284 +0.00(+0.00%)
Jul 28, 2023 2.140 2.180 2.130 2.170 469,143 +0.03(+1.40%)
Jul 27, 2023 2.150 2.160 2.110 2.140 360,696 -0.01(-0.47%)
Jul 26, 2023 2.130 2.180 2.130 2.150 229,071 +0.02(+0.94%)
Jul 25, 2023 2.140 2.155 2.110 2.130 409,779 -0.03(-1.39%)
Jul 24, 2023 2.160 2.175 2.120 2.160 407,958 -0.01(-0.46%)
Jul 21, 2023 2.270 2.270 2.150 2.170 696,506 -0.08(-3.56%)
Jul 20, 2023 2.260 2.270 2.220 2.250 402,318 -0.01(-0.44%)
Jul 19, 2023 2.220 2.280 2.205 2.260 670,668 +0.05(+2.26%)
Jul 18, 2023 2.230 2.280 2.200 2.210 435,840 -0.04(-1.78%)
Jul 17, 2023 2.230 2.270 2.223 2.250 399,496 +0.02(+0.90%)
Jul 14, 2023 2.280 2.280 2.190 2.230 404,258 -0.04(-1.76%)
Jul 13, 2023 2.270 2.290 2.250 2.270 391,013 +0.00(+0.00%)
Jul 12, 2023 2.240 2.270 2.230 2.270 442,831 +0.00(+0.00%)
Jul 11, 2023 2.320 2.320 2.220 2.270 379,034 +0.01(+0.44%)
Jul 10, 2023 2.260 2.297 2.225 2.260 317,539 +0.00(+0.00%)
Jul 07, 2023 2.240 2.260 2.210 2.260 297,524 +0.03(+1.35%)
Jul 06, 2023 2.250 2.250 2.190 2.230 399,323 -0.03(-1.33%)
Jul 05, 2023 2.230 2.275 2.225 2.260 302,932 -0.01(-0.44%)
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.