Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

4.030 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.750 3.750 3.360 3.440 860,295 -0.45(-11.57%)
Sep 29, 2016 3.860 4.000 3.780 3.890 295,087 +0.09(+2.37%)
Sep 28, 2016 3.950 3.950 3.800 3.800 68,000 -0.13(-3.31%)
Sep 27, 2016 3.980 4.000 3.850 3.930 100,301 -0.06(-1.50%)
Sep 26, 2016 3.960 4.010 3.900 3.990 183,764 +0.03(+0.76%)
Sep 23, 2016 3.920 4.000 3.810 3.960 334,963 +0.01(+0.25%)
Sep 22, 2016 3.890 4.000 3.870 3.950 131,319 +0.06(+1.54%)
Sep 21, 2016 3.850 3.890 3.820 3.890 40,289 +0.05(+1.30%)
Sep 20, 2016 3.720 3.840 3.700 3.840 97,770 +0.11(+2.95%)
Sep 19, 2016 3.780 3.800 3.730 3.730 65,237 -0.05(-1.32%)
Sep 16, 2016 3.760 3.830 3.650 3.780 52,939 -0.01(-0.26%)
Sep 15, 2016 3.760 3.800 3.720 3.790 50,432 +0.04(+1.07%)
Sep 14, 2016 3.600 3.800 3.600 3.750 80,957 +0.05(+1.35%)
Sep 13, 2016 3.700 3.740 3.560 3.700 62,834 -0.04(-1.07%)
Sep 12, 2016 3.610 3.760 3.600 3.740 68,722 +0.08(+2.19%)
Sep 09, 2016 3.700 3.810 3.650 3.660 42,035 -0.08(-2.27%)
Sep 08, 2016 3.720 3.790 3.670 3.745 47,152 +0.03(+0.81%)
Sep 07, 2016 3.670 3.770 3.630 3.715 32,775 +0.00(+0.13%)
Sep 06, 2016 3.760 3.830 3.590 3.710 191,175 -0.05(-1.33%)
Sep 02, 2016 3.820 3.760 3.760 3.760 72,700 -0.03(-0.79%)
Sep 01, 2016 3.865 3.865 3.720 3.790 44,103 -0.02(-0.52%)
Aug 31, 2016 3.900 3.900 3.800 3.810 51,290 -0.08(-2.04%)
Aug 30, 2016 3.820 3.900 3.820 3.889 49,877 +0.07(+1.82%)
Aug 29, 2016 3.740 3.865 3.660 3.820 97,422 +0.13(+3.52%)
Aug 26, 2016 3.620 3.790 3.620 3.690 44,564 +0.03(+0.82%)
Aug 25, 2016 3.810 3.850 3.600 3.660 67,863 -0.13(-3.43%)
Aug 24, 2016 3.980 4.040 3.750 3.790 113,490 -0.17(-4.29%)
Aug 23, 2016 3.900 4.040 3.900 3.960 111,603 +0.02(+0.51%)
Aug 22, 2016 3.730 3.970 3.651 3.940 93,963 +0.20(+5.35%)
Aug 19, 2016 3.790 3.790 3.630 3.740 73,248 +0.02(+0.54%)
Aug 18, 2016 3.610 3.780 3.610 3.720 63,455 +0.11(+3.05%)
Aug 17, 2016 3.700 3.740 3.590 3.610 102,123 -0.14(-3.73%)
Aug 16, 2016 3.820 3.840 3.740 3.750 46,212 -0.06(-1.57%)
Aug 15, 2016 3.770 3.900 3.770 3.810 57,379 +0.01(+0.26%)
Aug 12, 2016 3.730 3.840 3.610 3.800 95,034 +0.12(+3.26%)
Aug 11, 2016 3.600 3.720 3.570 3.680 78,709 +0.06(+1.66%)
Aug 10, 2016 3.810 3.850 3.535 3.620 142,981 -0.18(-4.74%)
Aug 09, 2016 3.800 3.980 3.750 3.800 209,988 -0.14(-3.55%)
Aug 08, 2016 3.990 4.100 3.900 3.940 136,863 -0.08(-1.99%)
Aug 05, 2016 3.950 4.040 3.760 4.020 284,475 -0.35(-8.01%)
Aug 04, 2016 4.490 4.490 4.300 4.370 96,948 -0.03(-0.68%)
Aug 03, 2016 4.060 4.430 4.060 4.400 114,016 +0.30(+7.32%)
Aug 02, 2016 4.190 4.240 4.060 4.100 97,281 -0.07(-1.68%)
Aug 01, 2016 4.090 4.260 4.070 4.170 54,817 +0.08(+1.96%)
Jul 29, 2016 4.090 4.200 4.055 4.090 101,606 -0.04(-0.97%)
Jul 28, 2016 4.230 4.230 4.070 4.130 70,687 -0.11(-2.59%)
Jul 27, 2016 4.140 4.240 4.130 4.240 64,042 +0.14(+3.41%)
Jul 26, 2016 4.180 4.200 4.050 4.100 87,635 -0.11(-2.61%)
Jul 25, 2016 4.250 4.260 4.120 4.210 104,332 +0.01(+0.24%)
Jul 22, 2016 4.210 4.230 4.080 4.200 127,684 -0.01(-0.24%)
Jul 21, 2016 4.210 4.279 4.140 4.210 55,861 +0.03(+0.72%)
Jul 20, 2016 4.150 4.300 4.140 4.180 204,573 +0.11(+2.70%)
Jul 19, 2016 4.140 4.200 4.050 4.070 63,997 -0.13(-3.10%)
Jul 18, 2016 4.160 4.250 4.150 4.200 85,319 -0.01(-0.24%)
Jul 15, 2016 4.050 4.250 4.050 4.210 87,248 +0.16(+3.95%)
Jul 14, 2016 4.070 4.150 3.990 4.050 110,243 -0.01(-0.25%)
Jul 13, 2016 4.130 4.250 4.010 4.060 76,884 -0.09(-2.17%)
Jul 12, 2016 4.050 4.210 3.916 4.150 107,183 +0.16(+4.01%)
Jul 11, 2016 3.950 4.040 3.910 3.990 136,466 +0.08(+2.05%)
Jul 08, 2016 3.710 3.980 3.990 3.910 283,784 -0.08(-2.01%)
Jul 07, 2016 3.890 4.050 3.850 3.990 137,269 +0.21(+5.56%)
Jul 05, 2016 3.750 3.830 3.640 3.780 186,585 +0.01(+0.27%)
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.