Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

3.030 USD -0.040 (-1.30%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.620 2.720 2.470 2.690 718,542 +0.05(+1.89%)
Apr 29, 2019 2.750 2.860 2.630 2.640 394,355 -0.08(-2.94%)
Apr 26, 2019 2.560 2.770 2.540 2.720 628,200 +0.14(+5.43%)
Apr 25, 2019 2.750 2.810 2.500 2.580 1,922,869 -0.16(-5.84%)
Apr 24, 2019 3.010 3.085 2.720 2.740 1,090,469 -0.25(-8.36%)
Apr 23, 2019 3.150 3.160 2.880 2.990 562,743 -0.16(-5.08%)
Apr 22, 2019 3.210 3.260 3.060 3.150 180,188 -0.03(-0.94%)
Apr 18, 2019 3.330 3.420 3.180 3.180 725,700 -0.19(-5.64%)
Apr 17, 2019 3.690 3.690 3.220 3.370 267,352 -0.22(-6.13%)
Apr 16, 2019 3.750 3.830 3.570 3.590 172,886 -0.13(-3.49%)
Apr 15, 2019 3.720 3.860 3.620 3.720 134,531 -0.01(-0.27%)
Apr 12, 2019 3.850 3.970 3.700 3.730 220,000 -0.08(-2.10%)
Apr 11, 2019 3.900 4.000 3.760 3.810 187,375 -0.10(-2.56%)
Apr 10, 2019 3.940 4.180 3.900 3.910 133,580 -0.05(-1.26%)
Apr 09, 2019 4.390 4.390 3.960 3.960 339,911 -0.44(-10.00%)
Apr 08, 2019 4.390 4.420 4.110 4.400 163,580 +0.00(+0.00%)
Apr 05, 2019 4.450 4.561 4.300 4.400 260,900 -0.04(-0.90%)
Apr 04, 2019 4.190 4.450 4.150 4.440 470,169 +0.26(+6.22%)
Apr 03, 2019 3.970 4.190 3.970 4.180 604,245 +0.17(+4.24%)
Apr 02, 2019 3.860 4.020 3.860 4.010 149,418 +0.15(+3.89%)
Apr 01, 2019 3.620 3.870 3.610 3.860 477,955 +0.28(+7.82%)
Mar 29, 2019 3.640 3.670 3.550 3.580 86,400 -0.01(-0.28%)
Mar 28, 2019 3.600 3.660 3.470 3.590 77,162 +0.00(+0.00%)
Mar 27, 2019 3.590 3.610 3.440 3.590 151,162 +0.00(+0.00%)
Mar 26, 2019 3.610 3.660 3.530 3.590 67,933 +0.00(+0.00%)
Mar 25, 2019 3.540 3.610 3.300 3.590 164,966 +0.06(+1.70%)
Mar 22, 2019 3.700 3.760 3.520 3.530 139,900 -0.17(-4.59%)
Mar 21, 2019 3.700 3.830 3.670 3.700 112,585 -0.04(-1.07%)
Mar 20, 2019 3.730 3.780 3.660 3.740 110,412 +0.01(+0.27%)
Mar 19, 2019 3.890 3.910 3.710 3.730 106,444 -0.13(-3.37%)
Mar 18, 2019 3.830 3.900 3.800 3.860 102,397 +0.03(+0.78%)
Mar 15, 2019 3.760 3.910 3.760 3.830 192,800 +0.08(+2.13%)
Mar 14, 2019 3.980 4.010 3.750 3.750 140,437 -0.23(-5.78%)
Mar 13, 2019 4.160 4.180 3.774 3.980 115,893 -0.15(-3.63%)
Mar 12, 2019 3.950 4.160 3.950 4.130 157,987 +0.12(+2.99%)
Mar 11, 2019 3.740 4.020 3.740 4.010 147,799 +0.31(+8.38%)
Mar 08, 2019 4.150 4.150 3.700 3.700 381,000 -0.32(-7.96%)
Mar 07, 2019 4.020 4.155 3.960 4.020 103,894 +0.00(+0.00%)
Mar 06, 2019 4.270 4.270 4.000 4.020 120,011 -0.25(-5.85%)
Mar 05, 2019 4.410 4.510 4.240 4.270 125,393 -0.17(-3.83%)
Mar 04, 2019 4.610 4.710 4.200 4.440 218,574 -0.13(-2.84%)
Mar 01, 2019 4.440 4.750 4.400 4.570 541,900 +0.18(+4.10%)
Feb 28, 2019 4.240 4.480 4.110 4.390 430,079 +0.17(+4.03%)
Feb 27, 2019 3.970 4.270 3.970 4.220 211,945 +0.23(+5.76%)
Feb 26, 2019 4.030 4.090 3.910 3.990 108,019 -0.04(-0.99%)
Feb 25, 2019 3.800 4.040 3.710 4.030 166,003 +0.24(+6.33%)
Feb 22, 2019 3.770 3.900 3.750 3.790 133,800 +0.04(+1.07%)
Feb 21, 2019 3.630 3.760 3.550 3.750 109,961 +0.11(+3.02%)
Feb 20, 2019 3.760 3.770 3.640 3.640 100,515 -0.13(-3.45%)
Feb 19, 2019 3.870 4.060 3.710 3.770 88,894 -0.10(-2.58%)
Feb 15, 2019 3.710 3.880 3.660 3.870 132,700 +0.17(+4.59%)
Feb 14, 2019 3.850 3.865 3.600 3.700 184,053 -0.19(-4.88%)
Feb 13, 2019 3.920 4.120 3.850 3.890 137,571 +0.00(+0.00%)
Feb 12, 2019 3.910 3.970 3.840 3.890 75,634 +0.00(+0.00%)
Feb 11, 2019 3.900 3.950 3.800 3.890 41,170 +0.00(+0.00%)
Feb 08, 2019 3.730 3.910 3.730 3.890 72,700 +0.15(+4.01%)
Feb 07, 2019 3.710 3.800 3.520 3.740 121,853 +0.00(+0.00%)
Feb 06, 2019 3.840 3.881 3.680 3.740 41,195 -0.10(-2.60%)
Feb 05, 2019 4.000 4.130 3.800 3.840 84,039 -0.14(-3.52%)
Feb 04, 2019 3.860 3.990 3.780 3.980 100,168 +0.11(+2.84%)
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.