Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

4.125 USD -0.185 (-4.29%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.320 4.400 4.199 4.240 172,079 +0.00(+0.00%)
Oct 30, 2018 4.220 4.390 4.170 4.240 150,530 -0.02(-0.47%)
Oct 29, 2018 4.500 4.520 4.170 4.260 174,623 -0.15(-3.40%)
Oct 26, 2018 4.210 4.450 4.120 4.410 205,600 +0.13(+3.04%)
Oct 25, 2018 4.120 4.470 4.120 4.280 278,419 +0.16(+3.88%)
Oct 24, 2018 4.530 4.550 4.100 4.120 312,506 -0.40(-8.85%)
Oct 23, 2018 4.310 4.600 4.250 4.520 331,315 +0.18(+4.15%)
Oct 22, 2018 4.320 4.440 4.180 4.340 277,683 +0.00(+0.00%)
Oct 19, 2018 4.390 4.550 4.320 4.340 236,000 -0.10(-2.25%)
Oct 18, 2018 4.650 4.650 4.220 4.440 589,011 -0.27(-5.73%)
Oct 17, 2018 4.750 5.230 4.500 4.710 934,211 +0.06(+1.29%)
Oct 16, 2018 4.430 4.750 4.130 4.650 1,329,182 +0.51(+12.32%)
Oct 15, 2018 4.690 4.690 4.010 4.140 557,281 -0.17(-3.94%)
Oct 12, 2018 4.270 4.680 4.080 4.310 631,500 +0.20(+4.87%)
Oct 11, 2018 4.640 4.710 4.100 4.110 1,065,333 -0.46(-10.07%)
Oct 10, 2018 5.940 6.110 4.060 4.570 3,424,706 -1.43(-23.83%)
Oct 09, 2018 8.990 8.990 5.890 6.000 3,801,037 -3.09(-33.99%)
Oct 08, 2018 9.350 9.420 8.759 9.090 253,157 -0.29(-3.09%)
Oct 05, 2018 9.260 9.610 9.230 9.380 200,800 +0.04(+0.43%)
Oct 04, 2018 9.460 9.600 9.250 9.340 250,891 -0.16(-1.68%)
Oct 03, 2018 9.440 9.570 9.210 9.500 145,036 +0.11(+1.17%)
Oct 02, 2018 9.690 9.780 9.300 9.390 207,965 -0.27(-2.80%)
Oct 01, 2018 9.450 9.820 9.190 9.660 272,124 +0.21(+2.22%)
Sep 28, 2018 9.700 9.750 9.275 9.450 229,100 -0.25(-2.58%)
Sep 27, 2018 9.800 10.00 9.500 9.700 207,337 -0.05(-0.51%)
Sep 26, 2018 9.900 9.900 9.650 9.750 172,284 -0.15(-1.52%)
Sep 25, 2018 9.550 9.950 9.550 9.900 202,211 +0.40(+4.21%)
Sep 24, 2018 9.350 9.550 9.300 9.500 193,070 +0.00(+0.00%)
Sep 21, 2018 9.900 9.960 9.450 9.500 258,400 -0.55(-5.47%)
Sep 20, 2018 9.400 10.15 9.320 10.05 282,079 +0.70(+7.49%)
Sep 19, 2018 9.550 9.650 9.320 9.350 134,595 -0.20(-2.09%)
Sep 18, 2018 9.300 9.650 9.250 9.550 240,979 +0.25(+2.69%)
Sep 17, 2018 9.700 9.800 9.250 9.300 216,305 -0.30(-3.12%)
Sep 14, 2018 9.650 10.00 9.400 9.600 208,200 -0.05(-0.52%)
Sep 13, 2018 9.550 9.700 9.400 9.650 182,817 +0.10(+1.05%)
Sep 12, 2018 10.05 10.25 9.250 9.550 375,366 -0.60(-5.91%)
Sep 11, 2018 10.00 10.25 9.750 10.15 359,739 +0.15(+1.50%)
Sep 10, 2018 10.80 10.85 9.800 10.00 282,042 -0.80(-7.41%)
Sep 07, 2018 10.50 10.87 10.50 10.80 241,000 +0.30(+2.86%)
Sep 06, 2018 10.90 11.10 9.905 10.50 581,728 -0.50(-4.55%)
Sep 05, 2018 10.40 11.25 10.35 11.00 793,353 +0.75(+7.32%)
Sep 04, 2018 9.150 10.48 9.100 10.25 1,679,288 +1.15(+12.64%)
Aug 31, 2018 9.100 9.100 9.100 0 +0.10(+1.11%)
Aug 30, 2018 8.950 9.125 8.900 9.000 141,701 +0.10(+1.12%)
Aug 29, 2018 9.050 9.250 8.855 8.900 159,060 -0.25(-2.73%)
Aug 28, 2018 9.250 9.255 8.900 9.150 226,736 +0.10(+1.10%)
Aug 27, 2018 9.000 9.425 8.975 9.050 239,193 +0.05(+0.56%)
Aug 24, 2018 8.800 9.100 8.700 9.000 214,400 +0.15(+1.69%)
Aug 23, 2018 8.900 9.025 8.700 8.850 172,426 -0.10(-1.12%)
Aug 22, 2018 9.050 9.100 8.900 8.950 98,497 -0.10(-1.10%)
Aug 21, 2018 8.750 9.200 8.677 9.050 218,995 +0.25(+2.84%)
Aug 20, 2018 9.050 9.100 8.650 8.800 144,381 -0.30(-3.30%)
Aug 17, 2018 9.050 9.250 9.000 9.100 164,700 +0.00(+0.00%)
Aug 16, 2018 8.800 9.150 8.750 9.100 216,560 +0.25(+2.82%)
Aug 15, 2018 9.100 9.200 8.800 8.850 186,189 -0.35(-3.80%)
Aug 14, 2018 9.600 9.850 8.850 9.200 389,983 -0.45(-4.66%)
Aug 13, 2018 9.700 10.30 9.350 9.650 471,680 +0.20(+2.12%)
Aug 10, 2018 9.800 9.950 8.825 9.450 596,800 -0.35(-3.57%)
Aug 09, 2018 9.400 9.925 9.300 9.800 362,829 +0.25(+2.62%)
Aug 08, 2018 9.600 9.700 9.400 9.550 196,695 +0.00(+0.00%)
Aug 07, 2018 9.400 9.750 9.300 9.550 326,386 +0.10(+1.06%)
Aug 06, 2018 9.500 9.815 9.155 9.450 434,763 -0.20(-2.07%)
Aug 03, 2018 12.35 12.35 9.600 9.650 1,504,200 -2.70(-21.86%)
Aug 02, 2018 11.85 12.60 11.70 12.35 936,123 +0.50(+4.22%)
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.