Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

3.310 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.