Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

3.070 USD -0.240 (-7.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.990 3.100 2.600 2.920 691,500 -0.18(-5.81%)
Feb 27, 2020 2.690 3.430 2.690 3.100 1,149,993 +0.30(+10.71%)
Feb 26, 2020 3.010 3.010 2.660 2.800 2,004,946 -0.20(-6.67%)
Feb 25, 2020 3.020 3.080 2.914 3.000 348,428 -0.03(-0.99%)
Feb 24, 2020 3.100 3.100 2.640 3.030 755,115 -0.22(-6.77%)
Feb 21, 2020 3.400 3.490 3.190 3.250 685,300 -0.17(-4.83%)
Feb 20, 2020 3.470 3.560 3.251 3.415 1,333,414 +0.15(+4.43%)
Feb 19, 2020 3.410 3.480 3.200 3.270 461,699 -0.13(-3.82%)
Feb 18, 2020 3.290 3.480 3.260 3.400 527,379 +0.05(+1.49%)
Feb 14, 2020 3.320 3.430 3.280 3.350 1,256,300 +0.07(+2.13%)
Feb 13, 2020 3.150 3.480 3.120 3.280 2,668,617 +0.13(+4.13%)
Feb 12, 2020 3.070 3.250 3.050 3.150 754,310 +0.08(+2.61%)
Feb 11, 2020 3.150 3.190 3.040 3.070 1,516,494 -0.12(-3.91%)
Feb 10, 2020 2.750 3.250 2.700 3.195 1,355,700 -0.06(-1.69%)
Feb 07, 2020 3.200 3.270 3.090 3.250 323,400 +0.05(+1.56%)
Feb 06, 2020 3.310 3.340 3.095 3.200 607,825 -0.04(-1.23%)
Feb 05, 2020 3.250 3.310 3.100 3.240 1,562,957 +0.43(+15.30%)
Feb 04, 2020 2.600 2.840 2.600 2.810 134,118 +0.22(+8.49%)
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.