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

Arbutus Biopharma Cp (NQ: ABUS )

2.765 +0.055 (+2.03%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 6, 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, 2018 5.150 5.220 5.050 5.100 76,777 -0.05(-0.97%)
Jan 30, 2018 5.200 5.400 5.200 5.150 87,561 -0.10(-1.90%)
Jan 29, 2018 5.300 5.300 5.100 5.250 86,702 +0.00(+0.00%)
Jan 26, 2018 5.400 5.400 5.250 5.250 48,766 -0.10(-1.87%)
Jan 25, 2018 5.350 5.427 5.250 5.350 140,828 -0.05(-0.93%)
Jan 24, 2018 5.600 5.650 5.250 5.400 122,867 -0.15(-2.70%)
Jan 23, 2018 5.100 5.550 5.050 5.550 317,178 +0.40(+7.77%)
Jan 22, 2018 5.200 5.400 5.000 5.150 225,605 -0.05(-0.96%)
Jan 19, 2018 5.200 5.250 5.050 5.200 99,783 +0.00(+0.00%)
Jan 18, 2018 5.150 5.300 5.050 5.200 135,486 +0.00(+0.00%)
Jan 17, 2018 5.100 5.250 4.995 5.200 125,458 +0.15(+2.97%)
Jan 16, 2018 5.050 5.500 4.900 5.050 281,810 -0.05(-0.98%)
Jan 12, 2018 5.100 5.100 5.100 0 +0.05(+0.99%)
Jan 11, 2018 5.100 5.200 4.975 5.050 133,290 +0.00(+0.00%)
Jan 10, 2018 5.100 4.925 5.050 256,975 +0.00(+0.00%)
Jan 09, 2018 5.100 5.200 5.000 5.050 192,539 -0.05(-0.98%)
Jan 08, 2018 5.600 5.700 5.050 5.100 398,336 -0.45(-8.11%)
Jan 05, 2018 5.600 5.900 5.425 5.550 309,216 +0.05(+0.91%)
Jan 04, 2018 5.750 5.850 5.400 5.500 139,646 -0.20(-3.51%)
Jan 03, 2018 5.500 5.800 5.400 5.700 155,794 +0.25(+4.59%)
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.