Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.480 +0.150 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 11.10 11.90 11.05 11.85 462,021 +0.75(+6.76%)
Jul 31, 2018 10.85 11.27 10.65 11.10 248,094 +0.30(+2.78%)
Jul 30, 2018 10.65 11.05 10.35 10.80 382,261 +0.05(+0.47%)
Jul 27, 2018 11.70 11.70 10.70 10.75 630,100 -0.80(-6.93%)
Jul 26, 2018 11.65 11.05 11.55 254,906 -0.10(-0.86%)
Jul 25, 2018 10.95 11.90 10.80 11.65 552,093 +0.80(+7.37%)
Jul 24, 2018 11.60 11.65 10.70 10.85 478,395 -0.65(-5.65%)
Jul 23, 2018 11.50 11.65 11.25 11.50 241,151 -0.05(-0.43%)
Jul 20, 2018 12.00 11.35 11.55 491,545 +0.15(+1.32%)
Jul 19, 2018 11.20 11.55 10.95 11.40 395,197 +0.10(+0.88%)
Jul 18, 2018 11.50 11.50 11.09 11.30 378,058 -0.05(-0.44%)
Jul 17, 2018 10.75 11.40 10.60 11.35 418,108 +0.55(+5.09%)
Jul 16, 2018 11.55 11.75 10.30 10.80 906,808 -0.90(-7.69%)
Jul 13, 2018 11.50 11.95 11.30 11.70 822,803 +0.20(+1.74%)
Jul 12, 2018 12.05 10.15 11.50 2,527,540 +0.90(+8.49%)
Jul 11, 2018 9.100 11.10 8.850 10.60 1,704,161 +1.55(+17.13%)
Jul 10, 2018 8.700 9.200 8.700 9.050 606,603 +0.25(+2.84%)
Jul 09, 2018 9.350 9.400 8.500 8.800 579,673 -0.40(-4.35%)
Jul 06, 2018 8.450 9.200 8.200 9.200 889,077 +0.10(+1.10%)
Jul 05, 2018 8.400 9.150 8.400 9.100 908,272 +0.80(+9.64%)
Jul 03, 2018 8.300 8.300 8.300 0 +0.45(+5.73%)
Jul 02, 2018 7.300 7.850 7.300 7.850 361,283 +0.55(+7.53%)
Jun 29, 2018 7.400 7.400 7.150 7.300 183,270 -0.05(-0.68%)
Jun 28, 2018 7.300 7.450 7.150 7.350 242,571 +0.10(+1.38%)
Jun 27, 2018 7.400 7.550 7.150 7.250 365,667 -0.05(-0.68%)
Jun 26, 2018 6.850 7.350 6.750 7.300 468,046 +0.50(+7.35%)
Jun 25, 2018 6.650 7.050 6.350 6.800 390,406 +0.00(+0.00%)
Jun 22, 2018 6.400 6.900 6.300 6.800 4,083,995 +0.42(+6.67%)
Jun 21, 2018 7.050 7.100 6.150 6.375 397,302 -0.62(-8.93%)
Jun 20, 2018 6.850 7.100 6.775 7.000 333,636 +0.17(+2.56%)
Jun 19, 2018 6.700 6.850 6.600 6.825 318,362 +0.08(+1.11%)
Jun 18, 2018 6.300 6.800 6.210 6.750 377,424 +0.40(+6.30%)
Jun 15, 2018 6.550 6.000 6.350 579,130 +0.35(+5.83%)
Jun 14, 2018 5.950 6.050 5.825 6.000 365,649 +0.05(+0.84%)
Jun 13, 2018 6.000 6.025 5.900 5.950 302,742 -0.05(-0.83%)
Jun 12, 2018 5.950 6.000 5.900 6.000 253,284 +0.05(+0.84%)
Jun 11, 2018 6.000 6.050 5.900 5.950 344,964 +0.00(+0.00%)
Jun 08, 2018 5.900 6.000 5.850 5.950 112,314 +0.05(+0.85%)
Jun 07, 2018 5.900 6.000 5.800 5.900 84,333 -0.05(-0.84%)
Jun 06, 2018 5.950 6.100 5.850 5.950 70,972 -0.05(-0.83%)
Jun 05, 2018 6.000 6.150 5.800 6.000 147,659 -0.05(-0.83%)
Jun 04, 2018 6.150 6.150 5.850 6.050 93,918 -0.05(-0.82%)
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.