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

Arbutus Biopharma Cp (NQ: ABUS )

2.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 30, 2015 5.830 5.940 5.410 5.500 362,431 -0.15(-2.65%)
Oct 29, 2015 5.980 6.010 5.470 5.650 560,827 -0.34(-5.68%)
Oct 28, 2015 6.040 6.250 5.870 5.990 324,773 -0.05(-0.83%)
Oct 27, 2015 5.990 6.260 5.920 6.040 319,910 +0.03(+0.50%)
Oct 26, 2015 5.870 6.090 5.680 6.010 182,958 +0.14(+2.39%)
Oct 23, 2015 5.840 5.970 5.608 5.870 219,854 +0.09(+1.56%)
Oct 22, 2015 5.960 5.960 5.450 5.780 438,626 -0.15(-2.53%)
Oct 21, 2015 6.280 6.390 5.810 5.930 295,515 -0.32(-5.12%)
Oct 20, 2015 6.390 6.400 6.020 6.250 267,661 -0.17(-2.65%)
Oct 19, 2015 6.380 6.740 6.260 6.420 225,096 -0.04(-0.62%)
Oct 16, 2015 6.010 6.550 6.010 6.460 444,055 +0.42(+6.95%)
Oct 15, 2015 5.600 6.155 5.600 6.040 392,463 +0.43(+7.66%)
Oct 14, 2015 5.620 5.890 5.500 5.610 260,529 +0.02(+0.36%)
Oct 13, 2015 5.900 5.970 5.550 5.590 289,974 -0.34(-5.73%)
Oct 12, 2015 6.100 6.100 5.850 5.930 240,534 -0.19(-3.10%)
Oct 09, 2015 6.250 6.410 6.010 6.120 225,114 -0.14(-2.24%)
Oct 08, 2015 6.020 6.359 5.910 6.260 342,248 +0.20(+3.30%)
Oct 07, 2015 6.110 6.270 5.600 6.060 640,019 -0.06(-0.98%)
Oct 06, 2015 6.440 6.470 5.850 6.120 338,972 -0.18(-2.86%)
Oct 05, 2015 6.260 6.450 6.050 6.300 345,944 +0.10(+1.61%)
Oct 02, 2015 6.150 6.540 6.140 6.200 387,167 -0.02(-0.32%)
Oct 01, 2015 6.070 6.260 5.980 6.220 345,457 +0.13(+2.13%)
Sep 30, 2015 6.110 6.170 5.750 6.090 521,387 +0.08(+1.33%)
Sep 29, 2015 6.630 6.820 5.900 6.010 566,150 -0.57(-8.66%)
Sep 28, 2015 6.630 6.740 6.350 6.580 975,083 -0.04(-0.60%)
Sep 25, 2015 7.330 7.490 6.520 6.620 665,878 -0.68(-9.32%)
Sep 24, 2015 6.800 7.340 6.670 7.300 693,769 +0.73(+11.11%)
Sep 23, 2015 6.680 6.910 6.500 6.570 414,219 -0.24(-3.52%)
Sep 22, 2015 6.730 7.030 6.620 6.810 298,685 -0.05(-0.73%)
Sep 21, 2015 7.320 7.320 6.760 6.860 541,459 -0.45(-6.16%)
Sep 18, 2015 7.500 7.650 7.260 7.310 308,027 -0.25(-3.31%)
Sep 17, 2015 7.040 7.720 7.010 7.560 522,424 +0.45(+6.33%)
Sep 16, 2015 6.970 7.130 6.860 7.110 388,289 +0.14(+2.01%)
Sep 15, 2015 7.000 7.140 6.850 6.970 312,454 -0.03(-0.43%)
Sep 14, 2015 6.990 7.060 6.800 7.000 428,926 +0.11(+1.60%)
Sep 11, 2015 7.000 7.050 6.617 6.890 195,387 -0.08(-1.15%)
Sep 10, 2015 6.820 6.990 6.760 6.970 228,555 +0.14(+2.05%)
Sep 09, 2015 7.060 7.130 6.750 6.830 307,191 -0.22(-3.12%)
Sep 08, 2015 7.110 7.220 6.980 7.050 325,890 +0.05(+0.71%)
Sep 04, 2015 6.850 7.000 7.000 7.000 436,900 +0.07(+1.01%)
Sep 03, 2015 7.060 7.155 6.830 6.930 749,536 -0.06(-0.86%)
Sep 02, 2015 6.920 7.180 6.850 6.990 867,099 +0.23(+3.40%)
Sep 01, 2015 7.020 7.080 6.670 6.760 511,512 -0.35(-4.92%)
Aug 31, 2015 7.340 7.570 7.040 7.110 543,360 -0.25(-3.40%)
Aug 28, 2015 7.150 7.480 7.150 7.360 514,852 +0.09(+1.24%)
Aug 27, 2015 7.100 7.390 6.895 7.270 708,423 +0.27(+3.86%)
Aug 26, 2015 7.120 7.390 6.420 7.000 746,769 +0.02(+0.29%)
Aug 25, 2015 7.060 7.270 6.725 6.980 703,700 +0.05(+0.72%)
Aug 24, 2015 6.230 7.180 6.230 6.930 507,330 -0.28(-3.88%)
Aug 21, 2015 7.250 7.480 6.890 7.210 808,410 -0.07(-0.96%)
Aug 20, 2015 7.500 7.780 7.230 7.280 613,417 -0.36(-4.71%)
Aug 19, 2015 8.230 8.230 7.520 7.640 704,966 -0.59(-7.17%)
Aug 18, 2015 8.580 8.770 7.990 8.230 575,265 -0.54(-6.16%)
Aug 17, 2015 8.490 8.820 8.000 8.770 500,963 +0.28(+3.30%)
Aug 14, 2015 8.690 8.880 8.270 8.490 548,689 -0.46(-5.14%)
Aug 13, 2015 8.900 9.440 8.890 8.950 302,656 -0.15(-1.65%)
Aug 12, 2015 8.910 9.530 8.640 9.100 506,901 -0.01(-0.11%)
Aug 11, 2015 9.710 10.10 8.960 9.110 904,805 -0.91(-9.08%)
Aug 10, 2015 9.970 10.41 9.900 10.02 359,067 -0.09(-0.89%)
Aug 07, 2015 9.930 10.32 9.530 10.11 475,492 +0.16(+1.61%)
Aug 06, 2015 10.05 10.33 9.670 9.950 449,391 -0.38(-3.68%)
Aug 05, 2015 10.20 10.50 10.03 10.33 299,562 -0.15(-1.43%)
Aug 04, 2015 10.22 11.50 10.15 10.48 403,440 -0.02(-0.19%)
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.