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

Arbutus Biopharma Cp (NQ: ABUS )

2.730 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.460 2.490 2.370 2.370 493,947 -0.09(-3.66%)
Jan 30, 2024 2.540 2.540 2.430 2.460 470,989 -0.08(-3.15%)
Jan 29, 2024 2.380 2.550 2.350 2.540 3,035,537 +0.16(+6.72%)
Jan 26, 2024 2.390 2.415 2.355 2.380 574,389 +0.00(+0.00%)
Jan 25, 2024 2.350 2.405 2.320 2.380 758,398 +0.03(+1.28%)
Jan 24, 2024 2.440 2.460 2.350 2.350 315,305 -0.05(-2.08%)
Jan 23, 2024 2.390 2.405 2.360 2.400 315,278 +0.03(+1.27%)
Jan 22, 2024 2.390 2.400 2.330 2.370 1,012,069 +0.01(+0.42%)
Jan 19, 2024 2.340 2.360 2.280 2.360 891,908 +0.04(+1.72%)
Jan 18, 2024 2.290 2.330 2.220 2.320 819,638 +0.05(+2.20%)
Jan 17, 2024 2.240 2.270 2.210 2.270 319,892 +0.01(+0.44%)
Jan 16, 2024 2.340 2.310 2.240 2.260 418,106 -0.05(-2.16%)
Jan 12, 2024 2.400 2.425 2.300 2.310 353,699 -0.06(-2.53%)
Jan 11, 2024 2.400 2.400 2.310 2.370 547,990 -0.05(-2.07%)
Jan 10, 2024 2.460 2.470 2.395 2.420 380,161 -0.01(-0.41%)
Jan 09, 2024 2.410 2.450 2.355 2.430 628,186 -0.02(-0.82%)
Jan 08, 2024 2.490 2.570 2.350 2.450 1,171,554 -0.04(-1.61%)
Jan 05, 2024 2.480 2.510 2.400 2.490 560,415 -0.01(-0.40%)
Jan 04, 2024 2.520 2.530 2.455 2.500 506,930 +0.00(+0.00%)
Jan 03, 2024 2.600 2.610 2.445 2.500 886,843 -0.09(-3.47%)
Jan 02, 2024 2.490 2.630 2.440 2.590 1,338,058 +0.09(+3.60%)
Dec 29, 2023 2.540 2.540 2.480 2.500 584,619 -0.04(-1.57%)
Dec 28, 2023 2.480 2.550 2.480 2.540 626,605 +0.06(+2.42%)
Dec 27, 2023 2.400 2.480 2.380 2.480 423,770 +0.09(+3.77%)
Dec 26, 2023 2.380 2.430 2.360 2.390 564,432 +0.02(+0.84%)
Dec 22, 2023 2.270 2.375 2.270 2.370 727,271 +0.10(+4.41%)
Dec 21, 2023 2.230 2.300 2.220 2.270 818,996 +0.06(+2.71%)
Dec 20, 2023 2.210 2.300 2.199 2.210 998,261 -0.01(-0.45%)
Dec 19, 2023 2.210 2.230 2.190 2.220 649,462 +0.03(+1.37%)
Dec 18, 2023 2.240 2.265 2.185 2.190 938,608 -0.05(-2.23%)
Dec 15, 2023 2.210 2.270 2.180 2.240 2,005,751 +0.06(+2.75%)
Dec 14, 2023 2.150 2.220 2.125 2.180 665,261 +0.04(+1.87%)
Dec 13, 2023 2.060 2.150 1.980 2.140 644,968 +0.09(+4.39%)
Dec 12, 2023 2.050 2.070 2.030 2.050 458,835 +0.00(+0.00%)
Dec 11, 2023 2.050 2.100 2.030 2.050 513,533 -0.02(-0.97%)
Dec 08, 2023 2.070 2.090 2.020 2.070 324,533 -0.01(-0.48%)
Dec 07, 2023 2.060 2.080 2.040 2.080 402,106 +0.02(+0.97%)
Dec 06, 2023 2.030 2.075 2.010 2.060 512,314 +0.03(+1.48%)
Dec 05, 2023 2.040 2.070 2.020 2.030 546,116 -0.03(-1.46%)
Dec 04, 2023 2.010 2.080 1.985 2.060 333,531 +0.03(+1.48%)
Dec 01, 2023 2.040 2.090 2.000 2.030 612,779 -0.02(-0.98%)
Nov 30, 2023 1.920 2.058 1.920 2.050 1,662,730 +0.15(+7.89%)
Nov 29, 2023 1.870 1.940 1.870 1.900 997,367 +0.05(+2.70%)
Nov 28, 2023 1.820 1.860 1.790 1.850 542,178 +0.01(+0.54%)
Nov 27, 2023 1.840 1.860 1.820 1.840 855,684 -0.03(-1.60%)
Nov 24, 2023 1.850 1.900 1.830 1.870 402,379 +0.03(+1.63%)
Nov 22, 2023 1.820 1.860 1.810 1.840 1,054,559 +0.01(+0.55%)
Nov 21, 2023 1.810 1.850 1.795 1.830 1,024,003 -0.01(-0.54%)
Nov 20, 2023 1.850 1.880 1.790 1.840 527,639 -0.02(-1.08%)
Nov 17, 2023 1.830 1.870 1.770 1.860 809,333 +0.01(+0.54%)
Nov 16, 2023 1.850 1.880 1.754 1.850 1,334,782 +0.01(+0.54%)
Nov 15, 2023 1.970 1.970 1.800 1.840 1,436,703 -0.04(-2.13%)
Nov 14, 2023 1.810 1.880 1.780 1.880 1,243,399 +0.09(+5.03%)
Nov 13, 2023 1.740 1.800 1.700 1.790 720,036 +0.02(+1.13%)
Nov 10, 2023 1.830 1.830 1.730 1.770 379,494 -0.03(-1.67%)
Nov 09, 2023 1.820 1.840 1.765 1.800 1,085,952 -0.07(-3.74%)
Nov 08, 2023 1.870 1.900 1.790 1.870 503,857 +0.02(+1.08%)
Nov 07, 2023 1.810 1.860 1.705 1.850 678,485 -0.03(-1.60%)
Nov 06, 2023 1.900 1.925 1.840 1.880 554,892 -0.04(-2.08%)
Nov 03, 2023 1.840 1.930 1.840 1.920 680,199 +0.11(+6.08%)
Nov 02, 2023 1.840 1.860 1.790 1.810 224,083 -0.03(-1.63%)
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.