Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.040 +0.110 (+5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.360 2.360 2.260 2.310 894,244 -0.06(-2.53%)
Jul 28, 2022 2.390 2.390 2.320 2.370 485,642 -0.03(-1.25%)
Jul 27, 2022 2.410 2.410 2.340 2.400 613,811 +0.03(+1.27%)
Jul 26, 2022 2.380 2.470 2.342 2.370 430,004 -0.04(-1.66%)
Jul 25, 2022 2.460 2.460 2.370 2.410 531,253 +0.02(+0.84%)
Jul 22, 2022 2.560 2.560 2.390 2.390 1,010,909 -0.19(-7.36%)
Jul 21, 2022 2.550 2.600 2.510 2.580 718,236 +0.01(+0.39%)
Jul 20, 2022 2.520 2.660 2.520 2.570 1,167,847 +0.06(+2.39%)
Jul 19, 2022 2.450 2.550 2.450 2.510 711,507 +0.06(+2.45%)
Jul 18, 2022 2.580 2.620 2.430 2.450 762,244 -0.09(-3.54%)
Jul 15, 2022 2.570 2.590 2.450 2.540 525,031 +0.01(+0.40%)
Jul 14, 2022 2.540 2.590 2.500 2.530 676,049 -0.04(-1.56%)
Jul 13, 2022 2.530 2.670 2.520 2.570 613,899 +0.00(+0.00%)
Jul 12, 2022 2.580 2.630 2.460 2.570 863,169 -0.01(-0.39%)
Jul 11, 2022 2.830 2.850 2.580 2.580 641,922 -0.27(-9.47%)
Jul 08, 2022 2.820 2.860 2.740 2.850 817,340 +0.00(+0.00%)
Jul 07, 2022 2.830 2.879 2.750 2.850 663,531 +0.05(+1.79%)
Jul 06, 2022 2.850 2.895 2.771 2.800 585,726 -0.08(-2.78%)
Jul 05, 2022 2.790 2.990 2.772 2.880 1,571,864 +0.08(+2.86%)
Jul 01, 2022 2.690 2.820 2.690 2.800 716,154 +0.09(+3.32%)
Jun 30, 2022 2.620 2.759 2.620 2.710 586,547 +0.01(+0.37%)
Jun 29, 2022 2.570 2.700 2.520 2.700 553,688 +0.09(+3.45%)
Jun 28, 2022 2.660 2.710 2.575 2.610 675,021 -0.07(-2.61%)
Jun 27, 2022 2.800 2.860 2.625 2.680 928,577 -0.16(-5.63%)
Jun 24, 2022 2.950 2.950 2.800 2.840 2,698,065 -0.08(-2.74%)
Jun 23, 2022 2.750 2.940 2.720 2.920 1,222,678 +0.18(+6.57%)
Jun 22, 2022 2.690 2.850 2.650 2.740 822,041 +0.02(+0.74%)
Jun 21, 2022 2.700 2.860 2.680 2.720 1,331,320 +0.04(+1.49%)
Jun 17, 2022 2.570 2.760 2.543 2.680 1,784,357 +0.11(+4.28%)
Jun 16, 2022 2.480 2.610 2.390 2.570 1,295,331 +0.02(+0.78%)
Jun 15, 2022 2.440 2.610 2.420 2.550 1,110,654 +0.12(+4.94%)
Jun 14, 2022 2.380 2.450 2.320 2.430 549,092 +0.05(+2.10%)
Jun 13, 2022 2.420 2.450 2.290 2.380 949,193 -0.14(-5.56%)
Jun 10, 2022 2.600 2.610 2.420 2.520 812,196 -0.13(-4.91%)
Jun 09, 2022 2.670 2.710 2.620 2.650 610,838 -0.03(-1.12%)
Jun 08, 2022 2.630 2.820 2.630 2.680 729,101 -0.02(-0.74%)
Jun 07, 2022 2.540 2.700 2.480 2.700 582,476 +0.14(+5.47%)
Jun 06, 2022 2.730 2.740 2.480 2.560 1,111,354 -0.14(-5.19%)
Jun 03, 2022 2.600 2.730 2.540 2.700 812,533 +0.06(+2.27%)
Jun 02, 2022 2.460 2.650 2.430 2.640 1,507,809 +0.18(+7.32%)
Jun 01, 2022 2.430 2.560 2.405 2.460 953,846 +0.03(+1.23%)
May 31, 2022 2.450 2.490 2.380 2.430 1,203,608 -0.05(-2.02%)
May 27, 2022 2.320 2.500 2.265 2.480 1,075,311 +0.17(+7.36%)
May 26, 2022 2.220 2.375 2.220 2.310 771,528 +0.06(+2.67%)
May 25, 2022 2.190 2.270 2.170 2.250 794,303 +0.06(+2.74%)
May 24, 2022 2.370 2.370 2.180 2.190 1,181,864 -0.21(-8.75%)
May 23, 2022 2.440 2.470 2.335 2.400 869,960 -0.04(-1.64%)
May 20, 2022 2.320 2.510 2.295 2.440 1,469,271 +0.10(+4.27%)
May 19, 2022 2.310 2.430 2.275 2.340 1,275,337 +0.03(+1.30%)
May 18, 2022 2.340 2.450 2.300 2.310 1,047,592 -0.10(-4.15%)
May 17, 2022 2.280 2.420 2.250 2.410 1,090,370 +0.15(+6.64%)
May 16, 2022 2.270 2.375 2.220 2.260 745,559 -0.05(-2.16%)
May 13, 2022 2.090 2.350 2.080 2.310 1,712,694 +0.25(+12.14%)
May 12, 2022 2.020 2.170 1.965 2.060 2,083,825 +0.00(+0.00%)
May 11, 2022 1.950 2.220 1.940 2.060 1,985,210 +0.08(+4.04%)
May 10, 2022 2.340 2.360 1.930 1.980 3,174,540 -0.25(-11.21%)
May 09, 2022 2.460 2.470 2.220 2.230 1,439,794 -0.30(-11.86%)
May 06, 2022 2.550 2.596 2.450 2.530 1,011,263 -0.02(-0.78%)
May 05, 2022 2.590 2.590 2.420 2.550 1,232,214 +0.06(+2.41%)
May 04, 2022 2.420 2.500 2.280 2.490 1,031,554 +0.07(+2.89%)
May 03, 2022 2.420 2.510 2.385 2.420 657,368 -0.02(-0.82%)
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.