Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

4.140 USD UNCHANGED
Streaming Delayed Price Updated: 5:39 PM EST, Dec 8, 2021 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%)
Feb 03, 2020 2.650 2.650 2.540 2.590 253,300 -0.02(-0.77%)
Jan 31, 2020 2.770 2.800 2.560 2.610 347,500 -0.18(-6.45%)
Jan 30, 2020 2.860 2.860 2.640 2.790 493,047 -0.07(-2.45%)
Jan 29, 2020 2.740 2.900 2.711 2.860 274,677 +0.10(+3.62%)
Jan 28, 2020 2.980 2.980 2.680 2.760 331,551 -0.19(-6.44%)
Jan 27, 2020 3.140 3.140 2.920 2.950 254,000 +0.06(+2.08%)
Jan 24, 2020 3.080 3.090 2.724 2.890 397,100 -0.23(-7.37%)
Jan 23, 2020 3.220 3.220 3.050 3.120 363,007 -0.09(-2.80%)
Jan 22, 2020 3.100 3.310 3.090 3.210 441,800 +0.10(+3.22%)
Jan 21, 2020 3.090 3.240 3.060 3.110 548,868 +0.04(+1.30%)
Jan 17, 2020 3.070 3.100 3.010 3.070 217,300 +0.02(+0.66%)
Jan 16, 2020 3.060 3.090 2.950 3.050 222,147 -0.02(-0.65%)
Jan 15, 2020 2.970 3.090 2.940 3.070 387,624 +0.07(+2.33%)
Jan 14, 2020 2.920 3.080 2.900 3.000 501,666 +0.05(+1.69%)
Jan 13, 2020 3.070 3.165 2.880 2.950 301,673 -0.08(-2.64%)
Jan 10, 2020 2.930 3.030 2.880 3.030 241,000 +0.10(+3.41%)
Jan 09, 2020 3.100 3.140 2.890 2.930 302,363 -0.14(-4.56%)
Jan 08, 2020 3.020 3.220 3.010 3.070 264,476 +0.03(+0.99%)
Jan 07, 2020 3.190 3.540 2.880 3.040 621,260 -0.14(-4.40%)
Jan 06, 2020 3.090 3.660 3.050 3.180 1,364,708 +0.10(+3.25%)
Jan 03, 2020 2.920 3.190 2.920 3.080 2,267,000 +0.14(+4.76%)
Jan 02, 2020 2.780 2.970 2.740 2.940 352,820 +0.16(+5.76%)
Dec 31, 2019 2.730 2.850 2.730 2.780 224,000 +0.05(+1.83%)
Dec 30, 2019 2.500 2.870 2.440 2.730 610,787 +0.24(+9.64%)
Dec 27, 2019 2.560 2.590 2.480 2.490 314,200 -0.13(-4.96%)
Dec 26, 2019 2.760 2.780 2.600 2.620 160,683 -0.13(-4.73%)
Dec 24, 2019 2.780 2.800 2.700 2.750 152,300 +0.00(+0.00%)
Dec 23, 2019 2.800 2.850 2.480 2.750 1,016,404 -0.14(-4.84%)
Dec 20, 2019 2.250 2.990 2.200 2.890 5,348,700 +0.61(+26.75%)
Dec 19, 2019 2.270 2.300 2.170 2.280 177,201 +0.00(+0.00%)
Dec 18, 2019 2.270 2.310 2.190 2.280 274,665 +0.02(+0.88%)
Dec 17, 2019 2.240 2.323 2.160 2.260 335,092 +0.03(+1.35%)
Dec 16, 2019 2.340 2.360 2.180 2.230 452,346 -0.10(-4.29%)
Dec 13, 2019 2.380 2.410 2.330 2.330 202,800 -0.06(-2.51%)
Dec 12, 2019 2.430 2.490 2.360 2.390 334,731 -0.01(-0.42%)
Dec 11, 2019 2.360 2.430 2.260 2.400 273,089 +0.05(+2.13%)
Dec 10, 2019 2.390 2.390 2.290 2.350 204,337 -0.01(-0.42%)
Dec 09, 2019 2.330 2.400 2.250 2.360 403,939 +0.07(+3.06%)
Dec 06, 2019 2.230 2.362 2.220 2.290 416,100 +0.07(+3.15%)
Dec 05, 2019 2.220 2.430 2.150 2.220 466,934 -0.04(-1.77%)
Dec 04, 2019 2.060 2.450 2.060 2.260 1,458,985 +0.26(+13.00%)
Dec 03, 2019 1.580 2.040 1.580 2.000 535,988 +0.37(+22.70%)
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.