Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.530 USD +0.110 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.150 5.220 5.050 5.100 76,777 -0.05(-0.97%)
Jan 30, 2018 5.200 5.400 5.200 5.150 87,561 -0.10(-1.90%)
Jan 29, 2018 5.300 5.300 5.100 5.250 86,702 +0.00(+0.00%)
Jan 26, 2018 5.400 5.400 5.250 5.250 48,766 -0.10(-1.87%)
Jan 25, 2018 5.350 5.427 5.250 5.350 140,828 -0.05(-0.93%)
Jan 24, 2018 5.600 5.650 5.250 5.400 122,867 -0.15(-2.70%)
Jan 23, 2018 5.100 5.550 5.050 5.550 317,178 +0.40(+7.77%)
Jan 22, 2018 5.200 5.400 5.000 5.150 225,605 -0.05(-0.96%)
Jan 19, 2018 5.200 5.250 5.050 5.200 99,783 +0.00(+0.00%)
Jan 18, 2018 5.150 5.300 5.050 5.200 135,486 +0.00(+0.00%)
Jan 17, 2018 5.100 5.250 4.995 5.200 125,458 +0.15(+2.97%)
Jan 16, 2018 5.050 5.500 4.900 5.050 281,810 -0.05(-0.98%)
Jan 12, 2018 5.100 5.100 5.100 0 +0.05(+0.99%)
Jan 11, 2018 5.100 5.200 4.975 5.050 133,290 +0.00(+0.00%)
Jan 10, 2018 5.100 4.925 5.050 256,975 +0.00(+0.00%)
Jan 09, 2018 5.100 5.200 5.000 5.050 192,539 -0.05(-0.98%)
Jan 08, 2018 5.600 5.700 5.050 5.100 398,336 -0.45(-8.11%)
Jan 05, 2018 5.600 5.900 5.425 5.550 309,216 +0.05(+0.91%)
Jan 04, 2018 5.750 5.850 5.400 5.500 139,646 -0.20(-3.51%)
Jan 03, 2018 5.500 5.800 5.400 5.700 155,794 +0.25(+4.59%)
Jan 02, 2018 5.000 5.500 5.000 5.450 215,154 +0.40(+7.92%)
Dec 29, 2017 5.050 5.050 5.050 0 +0.10(+2.02%)
Dec 28, 2017 4.900 5.000 4.800 4.950 116,202 +0.05(+1.02%)
Dec 27, 2017 4.800 4.950 4.750 4.900 112,576 +0.05(+1.03%)
Dec 26, 2017 4.750 4.950 4.600 4.850 172,796 +0.05(+1.04%)
Dec 22, 2017 4.850 4.950 4.800 4.800 113,370 -0.10(-2.04%)
Dec 21, 2017 4.800 5.000 4.800 4.900 150,940 +0.05(+1.03%)
Dec 20, 2017 4.800 4.950 4.650 4.850 195,391 +0.10(+2.11%)
Dec 19, 2017 4.750 4.950 4.700 4.750 174,619 +0.00(+0.00%)
Dec 18, 2017 4.450 4.850 4.400 4.750 337,266 +0.30(+6.74%)
Dec 15, 2017 4.450 4.600 4.300 4.450 1,267,900 -0.10(-2.20%)
Dec 14, 2017 4.750 4.900 4.300 4.550 442,708 -0.20(-4.21%)
Dec 13, 2017 4.800 4.975 4.550 4.750 358,391 +0.00(+0.00%)
Dec 12, 2017 4.900 5.050 4.700 4.750 287,286 -0.15(-3.06%)
Dec 11, 2017 5.100 5.200 4.750 4.900 314,017 -0.15(-2.97%)
Dec 08, 2017 5.050 5.200 5.000 5.050 154,006 -0.05(-0.98%)
Dec 07, 2017 5.100 5.300 5.000 5.100 129,952 +0.00(+0.00%)
Dec 06, 2017 5.300 5.319 5.000 5.100 274,316 -0.20(-3.77%)
Dec 05, 2017 5.400 5.450 4.950 5.300 242,574 +0.00(+0.00%)
Dec 04, 2017 5.650 5.655 5.550 5.300 164,840 -0.25(-4.50%)
Dec 01, 2017 5.750 5.550 5.550 193,691 -0.10(-1.77%)
Nov 30, 2017 5.550 5.650 5.400 5.650 384,500 +0.20(+3.67%)
Nov 29, 2017 6.000 6.000 5.450 5.450 395,684 -0.45(-7.63%)
Nov 28, 2017 6.450 6.490 5.800 5.900 272,139 -0.50(-7.81%)
Nov 27, 2017 6.100 6.500 6.050 6.400 276,737 +0.35(+5.79%)
Nov 24, 2017 5.850 6.250 5.800 6.050 205,846 +0.20(+3.42%)
Nov 22, 2017 5.850 5.900 5.700 5.850 101,022 +0.00(+0.00%)
Nov 21, 2017 5.700 5.900 5.650 5.850 184,949 +0.15(+2.63%)
Nov 20, 2017 5.700 5.829 5.650 5.700 93,476 -0.05(-0.87%)
Nov 17, 2017 5.850 5.900 5.725 5.750 146,452 -0.10(-1.71%)
Nov 16, 2017 5.800 6.000 5.700 5.850 198,206 +0.00(+0.00%)
Nov 15, 2017 5.700 6.200 5.600 5.850 234,846 +0.10(+1.74%)
Nov 14, 2017 5.950 5.950 5.500 5.750 211,566 -0.15(-2.54%)
Nov 13, 2017 6.200 6.250 5.850 5.900 108,212 -0.25(-4.07%)
Nov 10, 2017 5.850 6.150 5.800 6.150 99,743 +0.30(+5.13%)
Nov 09, 2017 5.800 5.950 5.650 5.850 108,359 +0.10(+1.74%)
Nov 08, 2017 5.600 5.900 5.500 5.750 128,675 +0.10(+1.77%)
Nov 07, 2017 6.200 6.200 5.650 5.650 221,139 -0.45(-7.38%)
Nov 06, 2017 6.600 6.631 6.050 6.100 177,013 -0.40(-6.15%)
Nov 03, 2017 5.600 6.600 5.600 6.500 644,317 +1.05(+19.27%)
Nov 02, 2017 5.300 5.800 5.300 5.450 569,383 +0.05(+0.93%)
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.