Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

4.080 USD -0.070 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.350 4.370 4.255 4.290 1,782,622 +0.02(+0.47%)
Sep 29, 2021 4.350 4.390 4.160 4.270 2,454,316 -0.05(-1.16%)
Sep 28, 2021 4.580 4.580 4.220 4.320 3,207,554 -0.30(-6.49%)
Sep 27, 2021 4.730 4.740 4.525 4.620 2,793,004 +0.00(+0.00%)
Sep 24, 2021 4.500 4.700 4.449 4.620 2,851,180 +0.09(+1.99%)
Sep 23, 2021 4.590 4.640 4.420 4.530 2,479,015 +0.09(+2.03%)
Sep 22, 2021 4.370 4.505 4.330 4.440 3,040,836 +0.07(+1.60%)
Sep 21, 2021 4.310 4.450 4.260 4.370 2,200,453 +0.08(+1.86%)
Sep 20, 2021 4.200 4.450 4.110 4.290 3,251,864 -0.06(-1.38%)
Sep 17, 2021 4.360 4.370 4.150 4.350 2,829,809 +0.04(+0.93%)
Sep 16, 2021 4.250 4.355 4.150 4.310 2,961,695 +0.09(+2.13%)
Sep 15, 2021 4.140 4.260 4.140 4.220 2,014,808 -0.03(-0.71%)
Sep 14, 2021 4.130 4.310 4.110 4.250 2,974,936 +0.00(+0.00%)
Sep 13, 2021 4.350 4.390 4.060 4.250 5,309,891 -0.13(-2.97%)
Sep 10, 2021 4.500 4.670 4.170 4.380 25,435,663 +0.51(+13.18%)
Sep 09, 2021 3.340 3.900 3.340 3.870 6,092,822 +0.51(+15.18%)
Sep 08, 2021 3.450 3.490 3.320 3.360 1,207,001 -0.07(-2.04%)
Sep 07, 2021 3.430 3.480 3.370 3.430 743,773 +0.02(+0.59%)
Sep 03, 2021 3.430 3.445 3.330 3.410 658,800 -0.02(-0.58%)
Sep 02, 2021 3.450 3.520 3.410 3.430 1,052,188 -0.01(-0.29%)
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.