Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

3.010 USD -0.060 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.550 3.550 3.550 2,310,794 -0.17(-4.57%)
Dec 30, 2020 3.560 3.720 3.500 3.720 2,310,794 +0.22(+6.29%)
Dec 29, 2020 3.680 3.690 3.470 3.500 2,892,990 -0.13(-3.58%)
Dec 28, 2020 3.860 3.870 3.610 3.630 3,913,937 -0.24(-6.20%)
Dec 24, 2020 4.040 4.050 3.750 3.870 2,880,600 -0.18(-4.44%)
Dec 23, 2020 3.970 4.180 3.860 4.050 2,790,783 +0.01(+0.25%)
Dec 22, 2020 4.110 4.220 3.830 4.040 5,910,530 -0.21(-4.94%)
Dec 21, 2020 4.250 4.360 4.020 4.250 4,900,034 -0.10(-2.30%)
Dec 18, 2020 4.830 4.850 4.350 4.350 6,521,200 -0.38(-8.03%)
Dec 17, 2020 5.080 5.080 4.470 4.730 7,970,748 +0.32(+7.26%)
Dec 16, 2020 4.940 4.950 4.300 4.410 6,593,663 -0.56(-11.27%)
Dec 15, 2020 5.080 5.870 4.660 4.970 24,372,355 +0.09(+1.84%)
Dec 14, 2020 4.080 5.230 3.910 4.880 19,837,489 +0.97(+24.81%)
Dec 11, 2020 3.800 3.990 3.615 3.910 4,253,700 +0.24(+6.54%)
Dec 10, 2020 3.590 3.720 3.510 3.670 3,090,758 +0.26(+7.62%)
Dec 09, 2020 3.770 3.790 3.400 3.410 3,442,144 -0.38(-10.03%)
Dec 08, 2020 3.950 3.950 3.770 3.790 2,055,364 -0.16(-4.05%)
Dec 07, 2020 4.030 4.030 3.840 3.950 1,386,708 -0.06(-1.50%)
Dec 04, 2020 3.980 4.060 3.776 4.010 2,151,600 +0.07(+1.78%)
Dec 03, 2020 4.030 4.090 3.910 3.940 2,119,906 -0.01(-0.25%)
Dec 02, 2020 4.080 4.100 3.880 3.950 3,109,813 -0.04(-1.00%)
Dec 01, 2020 4.840 4.900 3.990 3.990 6,480,950 -0.54(-11.92%)
Nov 30, 2020 4.890 4.900 4.320 4.530 5,604,595 +0.19(+4.38%)
Nov 27, 2020 4.000 4.560 3.950 4.340 5,349,900 +0.57(+15.12%)
Nov 25, 2020 3.610 3.870 3.610 3.770 1,818,800 +0.18(+5.01%)
Nov 24, 2020 3.700 3.870 3.500 3.590 2,042,509 -0.08(-2.18%)
Nov 23, 2020 3.440 3.740 3.400 3.670 3,013,986 +0.31(+9.23%)
Nov 20, 2020 3.360 3.410 3.320 3.360 771,600 +0.02(+0.60%)
Nov 19, 2020 3.420 3.460 3.230 3.340 1,379,142 -0.05(-1.47%)
Nov 18, 2020 3.600 3.670 3.360 3.390 1,725,226 -0.22(-6.09%)
Nov 17, 2020 3.630 3.700 3.410 3.610 1,859,343 -0.02(-0.55%)
Nov 16, 2020 3.980 4.140 3.570 3.630 6,235,454 +0.00(+0.00%)
Nov 13, 2020 3.560 3.690 3.420 3.630 1,812,500 +0.08(+2.25%)
Nov 12, 2020 3.620 3.750 3.430 3.550 2,177,406 -0.02(-0.56%)
Nov 11, 2020 3.270 3.590 3.210 3.570 2,418,726 +0.33(+10.19%)
Nov 10, 2020 3.300 3.310 3.080 3.240 1,501,710 +0.06(+1.89%)
Nov 09, 2020 2.960 3.380 2.900 3.180 3,379,266 +0.39(+13.98%)
Nov 06, 2020 2.840 2.870 2.760 2.790 1,282,700 -0.08(-2.79%)
Nov 05, 2020 2.870 3.050 2.800 2.870 1,599,902 -0.19(-6.21%)
Nov 04, 2020 2.900 3.090 2.870 3.060 949,021 +0.17(+5.88%)
Nov 03, 2020 2.760 2.910 2.760 2.890 574,461 +0.13(+4.71%)
Nov 02, 2020 2.840 2.850 2.720 2.760 1,023,415 -0.06(-2.13%)
Oct 30, 2020 2.920 2.940 2.770 2.820 724,500 -0.12(-4.08%)
Oct 29, 2020 2.920 2.950 2.800 2.940 626,516 +0.03(+1.03%)
Oct 28, 2020 2.850 2.970 2.780 2.910 1,058,156 +0.02(+0.69%)
Oct 27, 2020 2.820 2.940 2.780 2.890 470,466 +0.06(+2.12%)
Oct 26, 2020 2.850 2.920 2.800 2.830 607,578 -0.06(-2.08%)
Oct 23, 2020 2.880 2.910 2.770 2.890 825,900 -0.02(-0.69%)
Oct 22, 2020 2.790 2.930 2.790 2.910 1,047,417 +0.12(+4.30%)
Oct 21, 2020 2.890 2.920 2.790 2.790 1,165,693 -0.09(-3.12%)
Oct 20, 2020 3.020 3.050 2.880 2.880 1,158,051 -0.12(-4.00%)
Oct 19, 2020 3.080 3.100 2.950 3.000 1,252,700 -0.07(-2.28%)
Oct 16, 2020 3.080 3.135 3.040 3.070 874,900 -0.02(-0.65%)
Oct 15, 2020 3.100 3.140 3.040 3.090 969,152 -0.07(-2.22%)
Oct 14, 2020 3.220 3.320 3.120 3.160 1,085,513 -0.11(-3.36%)
Oct 13, 2020 3.160 3.330 3.160 3.270 1,110,896 +0.08(+2.51%)
Oct 12, 2020 3.170 3.220 3.080 3.190 997,287 -0.01(-0.31%)
Oct 09, 2020 3.160 3.230 3.120 3.200 833,400 +0.06(+1.91%)
Oct 08, 2020 3.390 3.440 3.130 3.140 1,673,961 -0.18(-5.42%)
Oct 07, 2020 3.100 3.380 3.090 3.320 1,651,348 +0.25(+8.14%)
Oct 06, 2020 3.260 3.300 3.030 3.070 1,077,168 -0.19(-5.83%)
Oct 05, 2020 3.040 3.260 3.000 3.260 1,497,963 +0.24(+7.95%)
Oct 02, 2020 3.000 3.130 2.970 3.020 1,259,700 -0.07(-2.27%)
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.