Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.680 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.500 5.790 5.450 5.580 388,828 +0.07(+1.27%)
Nov 27, 2015 5.470 5.550 5.390 5.510 234,372 +0.04(+0.73%)
Nov 25, 2015 5.420 5.470 5.470 5.470 399,200 +0.03(+0.55%)
Nov 24, 2015 5.380 5.500 5.380 5.440 146,009 +0.02(+0.37%)
Nov 23, 2015 5.530 5.540 5.380 5.420 230,755 -0.05(-0.91%)
Nov 20, 2015 5.660 5.660 5.400 5.470 175,250 -0.18(-3.19%)
Nov 19, 2015 5.730 5.880 5.550 5.650 264,731 +0.07(+1.25%)
Nov 18, 2015 5.310 5.600 5.220 5.580 274,700 +0.31(+5.88%)
Nov 17, 2015 5.410 5.670 5.250 5.270 322,329 -0.11(-2.04%)
Nov 16, 2015 5.520 5.680 5.260 5.380 339,231 -0.21(-3.76%)
Nov 13, 2015 5.500 5.720 5.360 5.590 262,239 +0.08(+1.45%)
Nov 12, 2015 5.720 5.720 5.470 5.510 261,526 -0.16(-2.82%)
Nov 11, 2015 5.930 5.930 5.650 5.670 275,998 -0.22(-3.74%)
Nov 10, 2015 6.060 6.060 5.690 5.890 307,981 -0.19(-3.13%)
Nov 09, 2015 5.920 6.120 5.830 6.080 405,506 +0.15(+2.53%)
Nov 06, 2015 5.670 5.960 5.450 5.930 337,936 +0.16(+2.77%)
Nov 05, 2015 6.040 6.120 5.750 5.770 700,735 -0.30(-4.94%)
Nov 04, 2015 5.860 6.120 5.780 6.070 417,030 +0.20(+3.41%)
Nov 03, 2015 5.740 6.120 5.670 5.870 420,672 +0.04(+0.69%)
Nov 02, 2015 5.500 5.900 5.460 5.830 417,291 +0.33(+6.00%)
Oct 30, 2015 5.830 5.940 5.410 5.500 362,431 -0.15(-2.65%)
Oct 29, 2015 5.980 6.010 5.470 5.650 560,827 -0.34(-5.68%)
Oct 28, 2015 6.040 6.250 5.870 5.990 324,773 -0.05(-0.83%)
Oct 27, 2015 5.990 6.260 5.920 6.040 319,910 +0.03(+0.50%)
Oct 26, 2015 5.870 6.090 5.680 6.010 182,958 +0.14(+2.39%)
Oct 23, 2015 5.840 5.970 5.608 5.870 219,854 +0.09(+1.56%)
Oct 22, 2015 5.960 5.960 5.450 5.780 438,626 -0.15(-2.53%)
Oct 21, 2015 6.280 6.390 5.810 5.930 295,515 -0.32(-5.12%)
Oct 20, 2015 6.390 6.400 6.020 6.250 267,661 -0.17(-2.65%)
Oct 19, 2015 6.380 6.740 6.260 6.420 225,096 -0.04(-0.62%)
Oct 16, 2015 6.010 6.550 6.010 6.460 444,055 +0.42(+6.95%)
Oct 15, 2015 5.600 6.155 5.600 6.040 392,463 +0.43(+7.66%)
Oct 14, 2015 5.620 5.890 5.500 5.610 260,529 +0.02(+0.36%)
Oct 13, 2015 5.900 5.970 5.550 5.590 289,974 -0.34(-5.73%)
Oct 12, 2015 6.100 6.100 5.850 5.930 240,534 -0.19(-3.10%)
Oct 09, 2015 6.250 6.410 6.010 6.120 225,114 -0.14(-2.24%)
Oct 08, 2015 6.020 6.359 5.910 6.260 342,248 +0.20(+3.30%)
Oct 07, 2015 6.110 6.270 5.600 6.060 640,019 -0.06(-0.98%)
Oct 06, 2015 6.440 6.470 5.850 6.120 338,972 -0.18(-2.86%)
Oct 05, 2015 6.260 6.450 6.050 6.300 345,944 +0.10(+1.61%)
Oct 02, 2015 6.150 6.540 6.140 6.200 387,167 -0.02(-0.32%)
Oct 01, 2015 6.070 6.260 5.980 6.220 345,457 +0.13(+2.13%)
Sep 30, 2015 6.110 6.170 5.750 6.090 521,387 +0.08(+1.33%)
Sep 29, 2015 6.630 6.820 5.900 6.010 566,150 -0.57(-8.66%)
Sep 28, 2015 6.630 6.740 6.350 6.580 975,083 -0.04(-0.60%)
Sep 25, 2015 7.330 7.490 6.520 6.620 665,878 -0.68(-9.32%)
Sep 24, 2015 6.800 7.340 6.670 7.300 693,769 +0.73(+11.11%)
Sep 23, 2015 6.680 6.910 6.500 6.570 414,219 -0.24(-3.52%)
Sep 22, 2015 6.730 7.030 6.620 6.810 298,685 -0.05(-0.73%)
Sep 21, 2015 7.320 7.320 6.760 6.860 541,459 -0.45(-6.16%)
Sep 18, 2015 7.500 7.650 7.260 7.310 308,027 -0.25(-3.31%)
Sep 17, 2015 7.040 7.720 7.010 7.560 522,424 +0.45(+6.33%)
Sep 16, 2015 6.970 7.130 6.860 7.110 388,289 +0.14(+2.01%)
Sep 15, 2015 7.000 7.140 6.850 6.970 312,454 -0.03(-0.43%)
Sep 14, 2015 6.990 7.060 6.800 7.000 428,926 +0.11(+1.60%)
Sep 11, 2015 7.000 7.050 6.617 6.890 195,387 -0.08(-1.15%)
Sep 10, 2015 6.820 6.990 6.760 6.970 228,555 +0.14(+2.05%)
Sep 09, 2015 7.060 7.130 6.750 6.830 307,191 -0.22(-3.12%)
Sep 08, 2015 7.110 7.220 6.980 7.050 325,890 +0.05(+0.71%)
Sep 04, 2015 6.850 7.000 7.000 7.000 436,900 +0.07(+1.01%)
Sep 03, 2015 7.060 7.155 6.830 6.930 749,536 -0.06(-0.86%)
Sep 02, 2015 6.920 7.180 6.850 6.990 867,099 +0.23(+3.40%)
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.