Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.530 USD +0.110 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.150 4.200 4.040 4.140 108,893 +0.04(+0.98%)
May 27, 2016 4.250 4.100 4.100 4.100 68,000 -0.16(-3.76%)
May 26, 2016 4.250 4.270 4.135 4.260 104,496 +0.06(+1.43%)
May 25, 2016 4.100 4.330 4.050 4.200 152,888 +0.14(+3.45%)
May 24, 2016 4.020 4.140 3.970 4.060 113,007 +0.03(+0.74%)
May 23, 2016 4.080 4.170 3.980 4.030 89,687 -0.05(-1.23%)
May 20, 2016 3.910 4.090 3.910 4.080 75,324 +0.19(+4.88%)
May 19, 2016 4.000 4.060 3.820 3.890 80,302 -0.12(-2.99%)
May 18, 2016 3.900 4.060 3.900 4.010 155,407 +0.09(+2.30%)
May 17, 2016 4.150 4.150 3.900 3.920 110,956 -0.24(-5.77%)
May 16, 2016 4.150 4.300 3.900 4.160 287,067 -0.19(-4.37%)
May 13, 2016 4.190 4.420 4.120 4.350 64,503 +0.16(+3.82%)
May 12, 2016 4.320 4.330 4.190 4.190 117,555 -0.12(-2.78%)
May 11, 2016 4.500 4.580 4.280 4.310 65,118 -0.19(-4.22%)
May 10, 2016 4.340 4.500 4.220 4.500 138,224 +0.21(+4.90%)
May 09, 2016 4.050 4.440 4.050 4.290 142,855 +0.14(+3.37%)
May 06, 2016 4.460 4.570 4.100 4.150 133,884 -0.36(-7.98%)
May 05, 2016 4.100 4.620 4.050 4.510 240,533 -0.13(-2.80%)
May 04, 2016 4.880 4.880 4.580 4.640 139,832 -0.05(-1.07%)
May 03, 2016 4.750 4.900 4.650 4.690 135,808 -0.13(-2.70%)
May 02, 2016 4.960 4.960 4.710 4.820 83,872 -0.13(-2.63%)
Apr 29, 2016 5.150 5.163 4.800 4.950 233,783 -0.22(-4.26%)
Apr 28, 2016 5.200 5.300 5.101 5.170 113,124 -0.03(-0.58%)
Apr 27, 2016 5.300 5.340 5.100 5.200 100,377 -0.07(-1.33%)
Apr 26, 2016 5.300 5.370 5.100 5.270 119,840 -0.02(-0.38%)
Apr 25, 2016 5.440 5.480 5.250 5.290 209,460 -0.04(-0.75%)
Apr 22, 2016 5.020 5.480 5.000 5.330 369,598 +0.28(+5.54%)
Apr 21, 2016 4.950 5.100 4.940 5.050 114,120 +0.09(+1.81%)
Apr 20, 2016 4.910 4.990 4.825 4.960 75,506 +0.06(+1.22%)
Apr 19, 2016 5.020 5.052 4.850 4.900 113,445 -0.08(-1.61%)
Apr 18, 2016 4.760 5.130 4.749 4.980 147,692 +0.13(+2.68%)
Apr 15, 2016 4.960 4.960 4.700 4.850 110,804 -0.09(-1.82%)
Apr 14, 2016 5.100 5.170 4.840 4.940 198,060 -0.15(-2.95%)
Apr 13, 2016 5.190 5.190 4.840 5.090 161,491 +0.17(+3.46%)
Apr 12, 2016 4.740 5.020 4.660 4.920 260,011 +0.20(+4.24%)
Apr 11, 2016 5.110 5.230 4.530 4.720 358,066 -0.33(-6.53%)
Apr 08, 2016 5.130 5.450 4.790 5.050 917,678 -0.01(-0.20%)
Apr 07, 2016 4.750 5.140 4.500 5.060 445,717 +0.36(+7.66%)
Apr 06, 2016 4.390 4.720 4.350 4.700 288,830 +0.35(+8.05%)
Apr 05, 2016 4.100 4.400 4.070 4.350 152,124 +0.20(+4.82%)
Apr 04, 2016 4.110 4.280 4.035 4.150 168,930 -0.02(-0.48%)
Apr 01, 2016 4.090 4.280 4.040 4.170 140,704 +0.04(+0.97%)
Mar 31, 2016 3.980 4.185 3.980 4.130 141,067 +0.19(+4.82%)
Mar 30, 2016 4.150 4.220 3.850 3.940 123,034 -0.15(-3.67%)
Mar 29, 2016 3.810 4.180 3.640 4.090 123,527 +0.28(+7.35%)
Mar 28, 2016 4.000 4.000 3.730 3.810 135,914 -0.18(-4.51%)
Mar 24, 2016 3.880 3.990 3.990 3.990 104,600 +0.10(+2.57%)
Mar 23, 2016 4.300 4.310 3.820 3.890 242,307 -0.45(-10.37%)
Mar 22, 2016 4.150 4.390 4.110 4.340 196,801 +0.21(+5.08%)
Mar 21, 2016 3.980 4.300 3.980 4.130 263,407 +0.17(+4.29%)
Mar 18, 2016 3.640 3.980 3.583 3.960 114,147 +0.32(+8.79%)
Mar 17, 2016 3.730 3.750 3.500 3.640 131,896 -0.05(-1.36%)
Mar 16, 2016 3.700 3.740 3.570 3.690 123,405 +0.00(+0.00%)
Mar 15, 2016 3.970 3.970 3.600 3.690 201,764 -0.25(-6.35%)
Mar 14, 2016 3.860 3.980 3.767 3.940 156,275 +0.09(+2.34%)
Mar 11, 2016 3.790 3.912 3.700 3.850 118,926 +0.11(+2.94%)
Mar 10, 2016 3.900 3.970 3.710 3.740 124,083 -0.14(-3.61%)
Mar 09, 2016 3.970 3.980 3.730 3.880 214,250 -0.08(-2.02%)
Mar 08, 2016 3.980 4.170 3.920 3.960 151,431 -0.05(-1.25%)
Mar 07, 2016 4.000 4.300 3.990 4.010 360,305 +0.10(+2.56%)
Mar 04, 2016 3.590 4.000 3.500 3.910 363,657 +0.32(+8.91%)
Mar 03, 2016 3.670 3.680 3.570 3.590 104,141 -0.01(-0.28%)
Mar 02, 2016 3.160 3.610 3.140 3.600 392,654 +0.45(+14.29%)
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.