Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.680 USD -0.130 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.550 2.675 2.500 2.650 90,999 +0.10(+3.92%)
Jan 30, 2017 2.550 2.600 2.500 2.550 54,432 +0.00(+0.00%)
Jan 27, 2017 2.550 2.650 2.500 2.550 71,009 -0.05(-1.92%)
Jan 26, 2017 2.550 2.650 2.500 2.600 86,375 +0.00(+0.00%)
Jan 25, 2017 2.600 2.650 2.475 2.600 67,353 +0.00(+0.00%)
Jan 24, 2017 2.550 2.600 2.350 2.600 106,965 +0.05(+1.96%)
Jan 23, 2017 2.550 2.650 2.550 2.550 119,274 -0.05(-1.92%)
Jan 20, 2017 2.600 2.650 2.500 2.600 202,566 +0.05(+1.96%)
Jan 19, 2017 2.650 2.650 2.550 2.550 171,264 -0.10(-3.77%)
Jan 18, 2017 2.850 2.850 2.600 2.650 292,664 -0.20(-7.02%)
Jan 17, 2017 3.000 3.000 2.800 2.850 137,494 -0.15(-5.00%)
Jan 13, 2017 3.000 3.000 3.000 0 +0.15(+5.26%)
Jan 12, 2017 2.800 2.900 2.800 2.850 130,109 +0.00(+0.00%)
Jan 11, 2017 2.850 2.900 2.755 2.850 212,248 +0.00(+0.00%)
Jan 10, 2017 2.950 2.950 2.805 2.850 233,091 -0.10(-3.39%)
Jan 09, 2017 2.700 3.000 2.700 2.950 446,825 +0.25(+9.26%)
Jan 06, 2017 2.700 2.750 2.600 2.700 188,194 +0.00(+0.00%)
Jan 05, 2017 2.550 2.700 2.475 2.700 477,154 +0.15(+5.88%)
Jan 04, 2017 2.500 2.650 2.500 2.550 679,774 +0.05(+2.00%)
Jan 03, 2017 2.450 2.537 2.360 2.500 939,543 +0.05(+2.04%)
Dec 30, 2016 2.450 2.450 2.450 0 +0.00(+0.00%)
Dec 29, 2016 2.500 2.500 2.400 2.450 203,166 -0.05(-2.00%)
Dec 28, 2016 2.450 2.575 2.375 2.500 534,932 +0.00(+0.00%)
Dec 27, 2016 2.450 2.550 2.450 2.500 328,583 +0.00(+0.00%)
Dec 23, 2016 2.500 2.500 2.500 0 -0.05(-1.96%)
Dec 22, 2016 2.600 2.700 2.550 2.550 146,923 -0.05(-1.92%)
Dec 21, 2016 2.700 2.700 2.500 2.600 444,289 -0.10(-3.70%)
Dec 20, 2016 2.600 2.740 2.600 2.700 401,239 +0.10(+3.85%)
Dec 19, 2016 2.600 2.700 2.600 2.600 429,396 -0.05(-1.89%)
Dec 16, 2016 2.800 2.825 2.600 2.650 498,731 -0.15(-5.36%)
Dec 15, 2016 2.750 2.800 2.600 2.800 531,181 +0.10(+3.70%)
Dec 14, 2016 2.800 2.850 2.650 2.700 373,197 -0.10(-3.57%)
Dec 13, 2016 3.000 3.000 2.650 2.800 594,106 -0.15(-5.08%)
Dec 12, 2016 3.250 3.250 2.900 2.950 462,504 -0.30(-9.23%)
Dec 09, 2016 3.150 3.250 3.150 3.250 322,612 +0.10(+3.17%)
Dec 08, 2016 3.200 3.200 3.150 3.150 134,251 -0.05(-1.56%)
Dec 07, 2016 3.100 3.200 2.950 3.200 344,489 +0.15(+4.92%)
Dec 06, 2016 3.000 3.050 2.900 3.050 273,570 +0.10(+3.39%)
Dec 05, 2016 2.700 3.000 2.700 2.950 579,368 +0.28(+10.28%)
Dec 02, 2016 2.650 2.700 2.600 2.675 173,464 -0.03(-0.93%)
Dec 01, 2016 2.700 2.800 2.650 2.700 165,966 +0.05(+1.89%)
Nov 30, 2016 2.750 3.050 2.650 2.650 735,016 +0.00(+0.00%)
Nov 29, 2016 2.750 2.750 2.550 2.650 1,939,111 -0.05(-1.85%)
Nov 28, 2016 2.650 2.750 2.600 2.700 298,243 +0.05(+1.89%)
Nov 25, 2016 2.650 2.700 2.600 2.650 60,216 -0.05(-1.85%)
Nov 23, 2016 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 22, 2016 2.750 2.850 2.600 2.700 136,535 +0.00(+0.00%)
Nov 21, 2016 2.750 2.750 2.450 2.700 472,868 +0.00(+0.00%)
Nov 18, 2016 2.800 2.800 2.450 2.700 351,966 -0.05(-1.82%)
Nov 17, 2016 2.800 2.850 2.700 2.750 212,163 -0.05(-1.79%)
Nov 16, 2016 2.800 2.900 2.700 2.800 195,584 +0.00(+0.00%)
Nov 15, 2016 2.850 2.900 2.750 2.800 184,777 +0.00(+0.00%)
Nov 14, 2016 2.950 3.000 2.750 2.800 176,845 +0.00(+0.00%)
Nov 11, 2016 2.750 2.850 2.650 2.800 271,394 +0.05(+1.82%)
Nov 10, 2016 2.850 2.886 2.700 2.750 173,068 -0.05(-1.79%)
Nov 09, 2016 2.900 3.090 2.750 2.800 235,349 -0.10(-3.45%)
Nov 08, 2016 2.950 3.050 2.800 2.900 111,344 -0.05(-1.69%)
Nov 07, 2016 3.000 3.100 2.900 2.950 74,588 +0.00(+0.00%)
Nov 04, 2016 2.950 3.100 2.900 2.950 119,046 -0.10(-3.28%)
Nov 03, 2016 3.050 3.100 2.950 3.050 67,044 +0.00(+0.00%)
Nov 02, 2016 3.050 3.150 3.000 3.050 66,728 -0.05(-1.61%)
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.