Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

3.130 USD -0.060 (-1.88%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.300 5.500 5.150 5.450 105,288 +0.20(+3.81%)
Feb 27, 2018 5.350 5.500 5.200 5.250 47,681 -0.10(-1.87%)
Feb 26, 2018 5.250 5.450 5.100 5.350 87,071 +0.10(+1.90%)
Feb 23, 2018 5.250 5.300 5.050 5.250 100,124 +0.00(+0.00%)
Feb 22, 2018 5.300 5.450 5.200 5.250 109,826 +0.00(+0.00%)
Feb 21, 2018 5.500 5.600 5.200 5.250 116,159 -0.25(-4.55%)
Feb 20, 2018 5.600 5.650 5.350 5.500 177,189 -0.15(-2.65%)
Feb 16, 2018 5.650 5.650 5.650 0 -0.10(-1.74%)
Feb 15, 2018 5.900 5.950 5.600 5.750 336,301 -0.15(-2.54%)
Feb 14, 2018 5.500 5.900 5.360 5.900 385,268 +0.25(+4.42%)
Feb 13, 2018 5.300 5.650 5.100 5.650 172,748 +0.35(+6.60%)
Feb 12, 2018 5.400 5.550 5.175 5.300 191,850 +0.00(+0.00%)
Feb 09, 2018 5.300 5.450 5.100 5.300 433,524 +0.05(+0.95%)
Feb 08, 2018 5.250 5.350 4.900 5.250 208,755 -0.05(-0.94%)
Feb 07, 2018 4.950 5.300 4.900 5.300 179,572 +0.35(+7.07%)
Feb 06, 2018 4.900 5.100 4.850 4.950 130,761 -0.12(-2.46%)
Feb 05, 2018 5.050 5.150 4.966 5.075 221,399 +0.08(+1.50%)
Feb 02, 2018 5.000 5.100 5.000 5.000 112,620 -0.05(-0.99%)
Feb 01, 2018 5.050 5.150 4.900 5.050 166,639 -0.05(-0.98%)
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%)
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.