Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.010 +0.030 (+1.52%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.260 2.280 2.190 2.220 406,329 -0.04(-1.77%)
Aug 30, 2022 2.330 2.330 2.200 2.260 717,732 -0.02(-0.88%)
Aug 29, 2022 2.320 2.330 2.270 2.280 656,740 +0.00(+0.00%)
Aug 26, 2022 2.350 2.399 2.260 2.280 803,166 -0.03(-1.30%)
Aug 25, 2022 2.320 2.399 2.275 2.310 424,978 -0.01(-0.43%)
Aug 24, 2022 2.300 2.330 2.260 2.320 462,483 +0.05(+2.20%)
Aug 23, 2022 2.260 2.320 2.250 2.270 403,928 -0.02(-0.87%)
Aug 22, 2022 2.270 2.310 2.250 2.290 642,970 +0.01(+0.44%)
Aug 19, 2022 2.360 2.390 2.280 2.280 611,065 -0.12(-5.00%)
Aug 18, 2022 2.400 2.410 2.335 2.400 518,649 +0.00(+0.00%)
Aug 17, 2022 2.410 2.465 2.385 2.400 592,545 -0.08(-3.23%)
Aug 16, 2022 2.530 2.540 2.455 2.480 887,039 -0.05(-1.98%)
Aug 15, 2022 2.480 2.550 2.480 2.530 868,506 +0.03(+1.20%)
Aug 12, 2022 2.460 2.540 2.450 2.500 713,956 +0.03(+1.21%)
Aug 11, 2022 2.520 2.525 2.440 2.470 786,251 -0.03(-1.20%)
Aug 10, 2022 2.460 2.500 2.440 2.500 1,028,500 +0.04(+1.63%)
Aug 09, 2022 2.490 2.505 2.400 2.460 923,900 -0.04(-1.60%)
Aug 08, 2022 2.550 2.580 2.465 2.500 986,240 -0.03(-1.19%)
Aug 05, 2022 2.500 2.560 2.451 2.530 965,856 -0.01(-0.39%)
Aug 04, 2022 2.500 2.560 2.380 2.540 1,592,234 +0.08(+3.25%)
Aug 03, 2022 2.390 2.460 2.250 2.460 2,051,658 +0.16(+6.96%)
Aug 02, 2022 2.190 2.350 2.190 2.300 998,059 +0.10(+4.55%)
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.