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

Arbutus Biopharma Cp (NQ: ABUS )

1.805 -0.035 (-1.90%)
Streaming Delayed Price Updated: 10:53 AM EST, Nov 28, 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 (%)
Aug 31, 2021 3.400 3.480 3.360 3.430 1,047,061 +0.05(+1.48%)
Aug 30, 2021 3.380 3.530 3.300 3.380 1,875,044 +0.05(+1.50%)
Aug 27, 2021 3.280 3.380 3.230 3.330 1,045,986 +0.08(+2.46%)
Aug 26, 2021 3.280 3.355 3.250 3.250 1,148,990 -0.01(-0.31%)
Aug 25, 2021 3.220 3.350 3.195 3.260 1,192,433 +0.01(+0.31%)
Aug 24, 2021 3.130 3.280 3.080 3.250 1,338,492 +0.14(+4.50%)
Aug 23, 2021 3.010 3.170 2.980 3.110 1,094,086 +0.19(+6.51%)
Aug 20, 2021 2.850 2.970 2.820 2.920 1,235,024 +0.05(+1.74%)
Aug 19, 2021 2.940 2.990 2.860 2.870 855,416 -0.13(-4.33%)
Aug 18, 2021 3.320 3.350 2.970 3.000 2,300,794 -0.32(-9.64%)
Aug 17, 2021 2.800 3.350 2.780 3.320 4,628,186 +0.46(+16.08%)
Aug 16, 2021 3.070 3.080 2.840 2.860 861,966 -0.21(-6.84%)
Aug 13, 2021 3.100 3.130 3.030 3.070 814,684 +0.03(+0.99%)
Aug 12, 2021 3.200 3.290 3.030 3.040 2,114,970 -0.15(-4.70%)
Aug 11, 2021 3.220 3.270 3.100 3.190 1,438,017 +0.05(+1.59%)
Aug 10, 2021 3.150 3.260 3.115 3.140 1,877,706 +0.05(+1.62%)
Aug 09, 2021 3.070 3.230 3.040 3.090 1,764,932 +0.08(+2.66%)
Aug 06, 2021 2.930 3.060 2.848 3.010 899,892 -0.03(-0.99%)
Aug 05, 2021 2.790 3.120 2.770 3.040 2,617,106 +0.28(+10.14%)
Aug 04, 2021 2.760 2.850 2.730 2.760 899,310 +0.01(+0.36%)
Aug 03, 2021 2.750 2.760 2.670 2.750 591,938 +0.04(+1.48%)
Aug 02, 2021 2.680 2.740 2.670 2.710 684,550 +0.02(+0.74%)
Jul 30, 2021 2.740 2.860 2.680 2.690 2,209,075 -0.07(-2.54%)
Jul 29, 2021 2.820 2.890 2.720 2.760 2,449,674 -0.04(-1.43%)
Jul 28, 2021 2.720 2.800 2.690 2.800 1,053,593 +0.10(+3.70%)
Jul 27, 2021 2.720 2.730 2.620 2.700 678,204 -0.01(-0.37%)
Jul 26, 2021 2.790 2.800 2.690 2.710 643,349 -0.05(-1.81%)
Jul 23, 2021 2.830 2.830 2.720 2.760 757,257 -0.05(-1.78%)
Jul 22, 2021 2.990 2.990 2.780 2.810 879,532 -0.13(-4.42%)
Jul 21, 2021 2.760 2.995 2.744 2.940 1,727,790 +0.22(+8.09%)
Jul 20, 2021 2.740 2.745 2.610 2.720 1,044,051 +0.01(+0.37%)
Jul 19, 2021 2.590 2.710 2.570 2.710 1,140,487 +0.05(+1.88%)
Jul 16, 2021 2.660 2.680 2.585 2.660 953,049 +0.01(+0.38%)
Jul 15, 2021 2.690 2.720 2.535 2.650 900,170 +0.00(+0.00%)
Jul 14, 2021 2.810 2.810 2.640 2.650 1,542,737 -0.19(-6.69%)
Jul 13, 2021 2.800 2.850 2.760 2.840 2,147,509 -0.04(-1.39%)
Jul 12, 2021 2.920 2.940 2.820 2.880 864,969 -0.04(-1.37%)
Jul 09, 2021 2.940 2.940 2.870 2.920 518,104 +0.01(+0.34%)
Jul 08, 2021 2.810 2.930 2.790 2.910 709,055 -0.02(-0.68%)
Jul 07, 2021 2.940 2.970 2.815 2.930 1,399,998 +0.00(+0.00%)
Jul 06, 2021 2.980 2.980 2.830 2.930 1,744,344 -0.02(-0.68%)
Jul 02, 2021 3.111 3.111 2.920 2.950 1,768,983 -0.18(-5.75%)
Jul 01, 2021 3.080 3.160 2.992 3.130 1,277,457 +0.10(+3.30%)
Jun 30, 2021 3.140 3.160 3.000 3.030 2,155,478 -0.12(-3.81%)
Jun 29, 2021 3.340 3.360 3.100 3.150 3,192,250 -0.22(-6.53%)
Jun 28, 2021 3.810 3.820 3.330 3.370 7,569,053 +0.00(+0.00%)
Jun 25, 2021 3.370 3.450 3.310 3.370 10,786,115 +0.08(+2.43%)
Jun 24, 2021 3.240 3.560 3.240 3.290 3,063,665 +0.10(+3.13%)
Jun 23, 2021 3.120 3.240 3.095 3.190 1,035,120 +0.09(+2.90%)
Jun 22, 2021 3.170 3.175 3.040 3.100 1,434,279 -0.05(-1.59%)
Jun 21, 2021 3.260 3.280 3.130 3.150 1,073,046 -0.10(-3.08%)
Jun 18, 2021 3.230 3.290 3.155 3.250 1,307,740 -0.01(-0.31%)
Jun 17, 2021 3.180 3.345 3.180 3.260 1,030,799 +0.04(+1.24%)
Jun 16, 2021 3.160 3.220 3.080 3.220 1,607,103 +0.04(+1.26%)
Jun 15, 2021 3.380 3.400 3.165 3.180 1,047,510 -0.22(-6.47%)
Jun 14, 2021 3.300 3.432 3.300 3.400 1,095,561 +0.12(+3.66%)
Jun 11, 2021 3.310 3.330 3.210 3.280 1,334,822 -0.04(-1.20%)
Jun 10, 2021 3.390 3.420 3.220 3.320 1,217,730 -0.06(-1.78%)
Jun 09, 2021 3.440 3.490 3.360 3.380 1,322,468 -0.06(-1.74%)
Jun 08, 2021 3.370 3.470 3.200 3.440 2,529,843 +0.17(+5.20%)
Jun 07, 2021 2.980 3.440 2.975 3.270 3,904,965 +0.33(+11.22%)
Jun 04, 2021 2.950 3.030 2.900 2.940 915,237 -0.01(-0.34%)
Jun 03, 2021 2.970 2.970 2.830 2.950 1,482,456 -0.05(-1.67%)
Jun 02, 2021 2.900 3.040 2.895 3.000 1,636,284 +0.14(+4.90%)
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.