Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.750 USD -0.060 (-2.14%)
Streaming Delayed Price Updated: 1:12 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.450 3.570 3.440 3.470 950,900 -0.04(-1.14%)
Apr 29, 2021 3.430 3.570 3.370 3.510 1,159,782 +0.09(+2.63%)
Apr 28, 2021 3.580 3.580 3.340 3.420 1,280,977 -0.04(-1.16%)
Apr 27, 2021 3.360 3.520 3.330 3.460 1,463,867 +0.18(+5.49%)
Apr 26, 2021 3.230 3.370 3.200 3.280 1,178,848 +0.03(+0.92%)
Apr 23, 2021 3.180 3.289 3.140 3.250 754,800 +0.06(+1.88%)
Apr 22, 2021 3.150 3.280 3.090 3.190 1,364,817 +0.06(+1.92%)
Apr 21, 2021 3.000 3.150 2.930 3.130 799,019 +0.14(+4.68%)
Apr 20, 2021 3.050 3.070 2.950 2.990 1,213,087 -0.04(-1.32%)
Apr 19, 2021 3.040 3.180 3.020 3.030 1,299,285 -0.04(-1.30%)
Apr 16, 2021 3.200 3.200 3.020 3.070 2,002,800 -0.13(-4.06%)
Apr 15, 2021 3.370 3.380 3.170 3.200 1,012,617 -0.12(-3.61%)
Apr 14, 2021 3.170 3.390 3.150 3.320 1,203,569 +0.15(+4.73%)
Apr 13, 2021 3.150 3.190 3.060 3.170 1,041,530 +0.06(+1.93%)
Apr 12, 2021 3.300 3.340 3.020 3.110 1,474,748 -0.19(-5.76%)
Apr 09, 2021 3.250 3.379 3.190 3.300 963,000 +0.01(+0.30%)
Apr 08, 2021 3.300 3.360 3.200 3.290 1,119,464 +0.05(+1.54%)
Apr 07, 2021 3.380 3.380 3.200 3.240 777,009 -0.12(-3.57%)
Apr 06, 2021 3.400 3.470 3.310 3.360 1,191,937 -0.03(-0.88%)
Apr 05, 2021 3.460 3.510 3.330 3.390 833,791 -0.04(-1.17%)
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.