Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

3.960 USD +0.250 (+6.74%)
Official Closing Price Updated: 4:39 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.350 6.380 6.155 6.200 303,080 -0.20(-3.13%)
Sep 28, 2017 6.350 6.450 6.050 6.400 289,407 +0.00(+0.00%)
Sep 27, 2017 6.350 6.650 6.200 6.400 450,836 +0.00(+0.00%)
Sep 26, 2017 6.700 6.700 6.250 6.400 302,402 -0.35(-5.19%)
Sep 25, 2017 6.800 6.995 6.200 6.750 952,747 +0.20(+3.05%)
Sep 22, 2017 7.000 7.000 6.350 6.550 827,063 -0.45(-6.43%)
Sep 21, 2017 7.200 7.200 6.750 7.000 1,530,814 +0.30(+4.48%)
Sep 20, 2017 5.900 7.850 5.800 6.700 3,284,442 +1.15(+20.72%)
Sep 19, 2017 5.750 5.790 5.000 5.550 482,669 -0.10(-1.77%)
Sep 18, 2017 5.050 5.900 4.960 5.650 963,011 +0.65(+13.00%)
Sep 15, 2017 4.900 5.050 4.760 5.000 354,989 +0.25(+5.26%)
Sep 14, 2017 4.550 4.750 4.550 4.750 261,918 +0.25(+5.56%)
Sep 13, 2017 4.400 4.600 4.379 4.500 119,022 +0.15(+3.45%)
Sep 12, 2017 4.500 4.500 4.210 4.350 149,975 -0.15(-3.33%)
Sep 11, 2017 4.700 4.800 4.480 4.500 124,850 -0.20(-4.26%)
Sep 08, 2017 4.700 4.700 4.625 4.700 67,869 +0.08(+1.62%)
Sep 07, 2017 4.500 4.650 4.460 4.625 243,716 +0.17(+3.93%)
Sep 06, 2017 4.350 4.450 4.266 4.450 85,538 +0.10(+2.30%)
Sep 05, 2017 4.150 4.350 4.125 4.350 83,390 +0.20(+4.82%)
Sep 01, 2017 4.200 4.200 4.169 4.150 49,055 -0.05(-1.19%)
Aug 31, 2017 4.300 4.300 4.125 4.200 66,869 -0.08(-1.75%)
Aug 30, 2017 4.350 4.350 4.200 4.275 109,445 -0.05(-1.16%)
Aug 29, 2017 4.300 4.495 4.250 4.325 112,419 +0.12(+2.98%)
Aug 28, 2017 3.850 4.200 3.850 4.200 272,891 +0.30(+7.69%)
Aug 25, 2017 3.850 3.900 3.800 3.900 82,021 +0.10(+2.63%)
Aug 24, 2017 3.700 3.850 3.700 3.800 97,572 +0.10(+2.70%)
Aug 23, 2017 3.700 3.750 3.614 3.700 58,047 +0.00(+0.00%)
Aug 22, 2017 3.650 3.750 3.600 3.700 117,075 +0.05(+1.37%)
Aug 21, 2017 3.569 3.650 3.450 3.650 60,550 +0.05(+1.39%)
Aug 18, 2017 3.650 3.650 3.550 3.600 17,707 +0.00(+0.00%)
Aug 17, 2017 3.650 3.750 3.550 3.600 28,173 -0.10(-2.70%)
Aug 16, 2017 3.700 3.800 3.700 3.700 44,981 -0.05(-1.33%)
Aug 15, 2017 3.600 3.800 3.560 3.750 133,520 +0.10(+2.74%)
Aug 14, 2017 3.600 3.650 3.500 3.650 37,866 +0.05(+1.39%)
Aug 11, 2017 3.550 3.700 3.550 3.600 49,485 +0.05(+1.41%)
Aug 10, 2017 3.650 3.650 3.500 3.550 64,970 -0.15(-4.05%)
Aug 09, 2017 3.600 3.700 3.500 3.700 107,522 +0.05(+1.37%)
Aug 08, 2017 3.500 3.650 3.550 3.650 42,452 +0.10(+2.82%)
Aug 07, 2017 3.400 3.550 3.365 3.550 34,920 +0.10(+2.90%)
Aug 04, 2017 3.400 3.450 3.200 3.450 98,980 +0.05(+1.47%)
Aug 03, 2017 3.550 3.600 3.400 3.400 16,224 -0.20(-5.56%)
Aug 02, 2017 3.614 3.635 3.400 3.600 69,862 -0.05(-1.37%)
Aug 01, 2017 3.400 3.750 3.400 3.650 66,327 +0.20(+5.80%)
Jul 31, 2017 3.400 3.550 3.400 3.450 44,788 +0.05(+1.47%)
Jul 28, 2017 3.450 3.500 3.400 3.400 36,947 -0.10(-2.86%)
Jul 27, 2017 3.700 3.700 3.450 3.500 170,087 -0.25(-6.67%)
Jul 26, 2017 3.700 3.750 3.650 3.750 116,594 +0.05(+1.35%)
Jul 25, 2017 3.750 3.750 3.700 3.700 21,936 -0.05(-1.33%)
Jul 24, 2017 3.750 3.800 3.700 3.750 37,632 -0.05(-1.32%)
Jul 21, 2017 3.750 3.800 3.750 3.800 83,369 +0.00(+0.00%)
Jul 20, 2017 3.800 3.900 3.775 3.800 39,329 +0.00(+0.00%)
Jul 19, 2017 3.750 3.900 3.744 3.800 43,287 +0.00(+0.00%)
Jul 18, 2017 3.800 3.800 3.650 3.800 44,019 +0.00(+0.00%)
Jul 17, 2017 3.800 4.000 3.800 3.800 120,063 -0.05(-1.30%)
Jul 14, 2017 3.800 3.850 3.775 3.850 27,049 +0.05(+1.32%)
Jul 13, 2017 3.750 3.850 3.675 3.800 50,525 +0.02(+0.66%)
Jul 12, 2017 3.700 3.800 3.655 3.775 43,274 +0.07(+2.03%)
Jul 11, 2017 3.650 3.750 3.550 3.700 67,101 +0.10(+2.78%)
Jul 10, 2017 3.750 3.768 3.600 3.600 71,621 -0.20(-5.26%)
Jul 07, 2017 3.800 3.850 3.750 3.800 90,820 +0.00(+0.00%)
Jul 06, 2017 3.750 3.850 3.700 3.800 71,373 +0.05(+1.33%)
Jul 05, 2017 3.700 3.750 3.600 3.750 118,116 +0.10(+2.74%)
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.