Indicators

Arbutus Biopharma Cp (NQ: ABUS )

2.785 -0.055 (-1.94%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	3.160	3.220	3.110	3.160	151,328	+0.07(+2.27%)
Feb 26, 2016	3.000	3.220	2.970	3.090	226,408	+0.10(+3.34%)
Feb 25, 2016	3.100	3.130	2.970	2.990	63,075	-0.09(-2.92%)
Feb 24, 2016	3.150	3.190	2.990	3.080	157,490	-0.09(-2.84%)
Feb 23, 2016	3.220	3.290	3.120	3.170	115,597	-0.04(-1.25%)
Feb 22, 2016	3.200	3.290	3.133	3.210	165,665	+0.08(+2.56%)
Feb 19, 2016	3.100	3.220	3.060	3.130	171,293	+0.02(+0.64%)
Feb 18, 2016	3.140	3.190	3.050	3.110	81,895	-0.04(-1.27%)
Feb 17, 2016	3.130	3.180	3.010	3.150	330,152	+0.08(+2.61%)
Feb 16, 2016	3.010	3.130	2.920	3.070	143,347	+0.07(+2.33%)
Feb 12, 2016	3.000	3.000	3.000	3.000	126,700	+0.05(+1.69%)
Feb 11, 2016	2.880	2.990	2.800	2.950	222,859	+0.06(+2.08%)
Feb 10, 2016	3.020	3.070	2.840	2.890	269,526	-0.11(-3.67%)
Feb 09, 2016	2.850	3.040	2.720	3.000	315,476	+0.10(+3.45%)
Feb 08, 2016	3.120	3.269	2.860	2.900	293,884	-0.23(-7.35%)
Feb 05, 2016	3.170	3.210	3.060	3.130	186,560	-0.04(-1.26%)
Feb 04, 2016	3.150	3.230	3.050	3.170	193,837	+0.05(+1.60%)
Feb 03, 2016	3.110	3.220	2.960	3.120	153,991	+0.04(+1.30%)
Feb 02, 2016	3.100	3.230	3.020	3.080	183,384	-0.05(-1.60%)

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.