Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.300 4.300 4.125 4.200 66,869 -0.08(-1.75%)
Aug 30, 2017 4.350 4.350 4.200 4.275 109,445 -0.05(-1.16%)
Aug 29, 2017 4.300 4.495 4.250 4.325 112,419 +0.12(+2.98%)
Aug 28, 2017 3.850 4.200 3.850 4.200 272,891 +0.30(+7.69%)
Aug 25, 2017 3.850 3.900 3.800 3.900 82,021 +0.10(+2.63%)
Aug 24, 2017 3.700 3.850 3.700 3.800 97,572 +0.10(+2.70%)
Aug 23, 2017 3.700 3.750 3.614 3.700 58,047 +0.00(+0.00%)
Aug 22, 2017 3.650 3.750 3.600 3.700 117,075 +0.05(+1.37%)
Aug 21, 2017 3.569 3.650 3.450 3.650 60,550 +0.05(+1.39%)
Aug 18, 2017 3.650 3.650 3.550 3.600 17,707 +0.00(+0.00%)
Aug 17, 2017 3.650 3.750 3.550 3.600 28,173 -0.10(-2.70%)
Aug 16, 2017 3.700 3.800 3.700 3.700 44,981 -0.05(-1.33%)
Aug 15, 2017 3.600 3.800 3.560 3.750 133,520 +0.10(+2.74%)
Aug 14, 2017 3.600 3.650 3.500 3.650 37,866 +0.05(+1.39%)
Aug 11, 2017 3.550 3.700 3.550 3.600 49,485 +0.05(+1.41%)
Aug 10, 2017 3.650 3.650 3.500 3.550 64,970 -0.15(-4.05%)
Aug 09, 2017 3.600 3.700 3.500 3.700 107,522 +0.05(+1.37%)
Aug 08, 2017 3.500 3.650 3.550 3.650 42,452 +0.10(+2.82%)
Aug 07, 2017 3.400 3.550 3.365 3.550 34,920 +0.10(+2.90%)
Aug 04, 2017 3.400 3.450 3.200 3.450 98,980 +0.05(+1.47%)
Aug 03, 2017 3.550 3.600 3.400 3.400 16,224 -0.20(-5.56%)
Aug 02, 2017 3.614 3.635 3.400 3.600 69,862 -0.05(-1.37%)
Aug 01, 2017 3.400 3.750 3.400 3.650 66,327 +0.20(+5.80%)
Jul 31, 2017 3.400 3.550 3.400 3.450 44,788 +0.05(+1.47%)
Jul 28, 2017 3.450 3.500 3.400 3.400 36,947 -0.10(-2.86%)
Jul 27, 2017 3.700 3.700 3.450 3.500 170,087 -0.25(-6.67%)
Jul 26, 2017 3.700 3.750 3.650 3.750 116,594 +0.05(+1.35%)
Jul 25, 2017 3.750 3.750 3.700 3.700 21,936 -0.05(-1.33%)
Jul 24, 2017 3.750 3.800 3.700 3.750 37,632 -0.05(-1.32%)
Jul 21, 2017 3.750 3.800 3.750 3.800 83,369 +0.00(+0.00%)
Jul 20, 2017 3.800 3.900 3.775 3.800 39,329 +0.00(+0.00%)
Jul 19, 2017 3.750 3.900 3.744 3.800 43,287 +0.00(+0.00%)
Jul 18, 2017 3.800 3.800 3.650 3.800 44,019 +0.00(+0.00%)
Jul 17, 2017 3.800 4.000 3.800 3.800 120,063 -0.05(-1.30%)
Jul 14, 2017 3.800 3.850 3.775 3.850 27,049 +0.05(+1.32%)
Jul 13, 2017 3.750 3.850 3.675 3.800 50,525 +0.02(+0.66%)
Jul 12, 2017 3.700 3.800 3.655 3.775 43,274 +0.07(+2.03%)
Jul 11, 2017 3.650 3.750 3.550 3.700 67,101 +0.10(+2.78%)
Jul 10, 2017 3.750 3.768 3.600 3.600 71,621 -0.20(-5.26%)
Jul 07, 2017 3.800 3.850 3.750 3.800 90,820 +0.00(+0.00%)
Jul 06, 2017 3.750 3.850 3.700 3.800 71,373 +0.05(+1.33%)
Jul 05, 2017 3.700 3.750 3.600 3.750 118,116 +0.10(+2.74%)
Jul 03, 2017 3.600 3.700 3.600 3.650 36,044 +0.05(+1.39%)
Jun 30, 2017 3.650 3.700 3.600 3.600 24,181 -0.05(-1.37%)
Jun 29, 2017 3.600 3.700 3.550 3.650 27,791 +0.05(+1.39%)
Jun 28, 2017 3.500 3.750 3.470 3.600 107,954 +0.10(+2.86%)
Jun 27, 2017 3.700 3.840 3.400 3.500 224,836 -0.20(-5.41%)
Jun 26, 2017 3.750 3.850 3.691 3.700 67,319 -0.10(-2.63%)
Jun 23, 2017 3.800 3.850 3.725 3.800 53,215 +0.05(+1.33%)
Jun 22, 2017 3.700 3.850 3.675 3.750 196,501 +0.05(+1.35%)
Jun 21, 2017 3.600 3.700 3.550 3.700 175,910 +0.15(+4.23%)
Jun 20, 2017 3.550 3.600 3.550 3.550 41,537 +0.00(+0.00%)
Jun 19, 2017 3.600 3.600 3.500 3.550 32,245 -0.05(-1.39%)
Jun 16, 2017 3.450 3.600 3.350 3.600 78,174 +0.15(+4.35%)
Jun 15, 2017 3.500 3.600 3.300 3.450 172,496 -0.05(-1.43%)
Jun 14, 2017 3.600 3.675 3.500 3.500 135,103 -0.10(-2.78%)
Jun 13, 2017 3.500 3.650 3.450 3.600 239,888 +0.10(+2.86%)
Jun 12, 2017 3.500 3.600 3.460 3.500 38,331 -0.05(-1.41%)
Jun 09, 2017 3.600 3.600 3.500 3.550 191,841 -0.05(-1.39%)
Jun 08, 2017 3.500 3.650 3.400 3.600 622,420 +0.15(+4.35%)
Jun 07, 2017 3.400 3.500 3.360 3.450 212,768 +0.05(+1.47%)
Jun 06, 2017 3.350 3.450 3.300 3.400 388,887 +0.05(+1.49%)
Jun 05, 2017 3.450 3.450 3.350 3.350 23,340 -0.10(-2.90%)
Jun 02, 2017 3.400 3.450 3.350 3.450 70,447 +0.05(+1.47%)
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.