Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Cp (NQ: ABUS )

2.980 +0.090 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.310 4.370 3.800 3.810 5,212,600 -0.49(-11.40%)
Jul 30, 2020 3.930 4.490 3.810 4.300 8,641,865 +0.26(+6.44%)
Jul 29, 2020 3.880 4.230 3.710 4.040 9,383,994 +0.02(+0.50%)
Jul 28, 2020 4.040 4.300 3.920 4.020 13,161,252 -0.45(-10.07%)
Jul 27, 2020 5.440 5.720 4.350 4.470 32,174,934 -0.49(-9.88%)
Jul 24, 2020 7.980 9.020 4.770 4.960 219,523,504 -1.24(-20.00%)
Jul 23, 2020 2.910 6.480 2.650 6.200 106,571,216 +3.38(+119.86%)
Jul 22, 2020 3.020 3.060 2.750 2.820 1,702,657 -0.05(-1.74%)
Jul 21, 2020 2.893 3.470 2.360 2.870 9,313,046 -0.10(-3.37%)
Jul 20, 2020 2.330 3.220 2.210 2.970 22,829,938 +0.57(+23.75%)
Jul 17, 2020 2.090 2.580 2.040 2.400 3,518,100 +0.39(+19.40%)
Jul 16, 2020 1.900 2.080 1.890 2.010 1,218,932 +0.12(+6.35%)
Jul 15, 2020 1.810 1.940 1.800 1.890 741,189 +0.09(+5.00%)
Jul 14, 2020 1.760 1.810 1.710 1.800 468,241 +0.05(+2.86%)
Jul 13, 2020 1.850 1.880 1.750 1.750 591,063 -0.11(-5.91%)
Jul 10, 2020 1.850 1.910 1.830 1.860 363,600 +0.00(+0.00%)
Jul 09, 2020 1.880 1.910 1.810 1.860 443,165 -0.02(-1.06%)
Jul 08, 2020 1.880 1.910 1.810 1.880 578,759 +0.02(+1.08%)
Jul 07, 2020 1.850 1.960 1.840 1.860 1,011,150 -0.01(-0.53%)
Jul 06, 2020 1.940 1.940 1.850 1.870 567,733 -0.01(-0.53%)
Jul 02, 2020 1.830 1.940 1.810 1.880 687,200 +0.05(+2.73%)
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.